VMBS: Vanguard Mortgage-Backed Securities ETF

As of Tuesday, October 27th, 2026

$ 45.40

+0.08 +0.18%

Open: 45.27
High: 45.39
Low: 44.97
Volume: 2,761,356
Previous Close on Monday, October 26th, 2026

$ 45.32

+0.09 +0.20%

Open: 45.26
High: 45.38
Low: 45.25
Volume: 2,803,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 45.27 45.39 44.97 45.40 2,761,356 +0.08 +0.18
2026-10-26 45.26 45.38 45.25 45.32 2,803,474 +0.09 +0.20
2026-10-23 45.24 45.30 45.20 45.23 2,446,664 -0.07 -0.15
2026-10-22 45.10 45.39 45.07 45.30 2,362,743 +0.30 +0.67
2026-10-21 44.89 45.00 44.77 45.00 2,013,867 +0.13 +0.29
2026-10-20 44.79 44.98 44.78 44.87 2,440,139 +0.08 +0.18
2026-10-19 44.85 44.91 44.72 44.79 2,206,675 -0.12 -0.27
2026-10-16 44.83 45.04 44.82 44.91 2,544,508 -0.02 -0.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.39
On 2026-10-27		 44.77
On 2026-10-21		 0.53 1.18 45.39
On 2026-10-22		 45.20
On 2026-10-23		 -0.42 45.25
10D 45.39
On 2026-10-27		 44.35
On 2026-10-14		 0.75 1.68 45.16
On 2026-10-15		 44.72
On 2026-10-19		 -0.97 45.04
20D 45.39
On 2026-10-27		 43.95
On 2026-10-07		 0.95 2.14 44.59
On 2026-09-30		 43.95
On 2026-10-07		 -1.42 44.71
WTD 45.39
On 2026-10-27		 44.97
On 2026-10-27		 0.17 0.38 45.38
On 2026-10-26		 45.38
On 2026-10-26		 0.00 45.36
MTD 45.39
On 2026-10-27		 43.95
On 2026-10-07		 0.99 2.23 44.57
On 2026-10-02		 43.95
On 2026-10-07		 -1.39 44.73
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

250.45 +0.49 +0.20 749,831
VEEV

Veeva Systems Inc.

313.50 -5.60 -1.75 1,356,496
BDN

Brandywine Realty Trust

2.90 -0.01 -0.34 2,344,562
WU

The Western Union Company

6.01 -0.20 -3.22 11,398,601
VMBS

Vanguard Mortgage-Backed Securities ETF

45.40 +0.08 +0.18 2,761,356