VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, April 19th, 2024

$ 44.32

+0.03 +0.07%

Open: 44.35
High: 44.39
Low: 44.28
Volume: 884,995
Previous Close on Thursday, April 18th, 2024

$ 44.29

-0.17 -0.38%

Open: 44.41
High: 44.49
Low: 44.21
Volume: 1,147,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 44.35 44.39 44.28 44.32 884,995 +0.03 +0.07
2024-04-18 44.41 44.49 44.21 44.29 1,147,273 -0.17 -0.38
2024-04-17 44.29 44.46 44.23 44.46 1,386,145 +0.31 +0.70
2024-04-16 44.04 44.21 44.04 44.15 2,126,534 -0.18 -0.41
2024-04-15 44.30 44.40 44.20 44.33 1,307,405 -0.32 -0.72
2024-04-12 44.63 44.77 44.63 44.65 979,764 +0.11 +0.25
2024-04-11 44.40 44.64 44.39 44.54 2,634,895 +0.06 +0.13
2024-04-10 44.68 44.75 44.47 44.48 2,408,014 -0.64 -1.42
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 44.49
On 2024-04-18		 44.04
On 2024-04-16		 -0.33 -0.74 44.40
On 2024-04-15		 44.04
On 2024-04-16		 -0.81 44.31
10D 45.15
On 2024-04-09		 44.04
On 2024-04-16		 -0.65 -1.45 45.15
On 2024-04-09		 44.04
On 2024-04-16		 -2.46 44.53
20D 45.76
On 2024-03-27		 44.04
On 2024-04-16		 -1.13 -2.49 45.76
On 2024-03-27		 44.04
On 2024-04-16		 -3.76 44.96
WTD 44.49
On 2024-04-18		 44.04
On 2024-04-16		 -0.33 -0.74 44.40
On 2024-04-15		 44.04
On 2024-04-16		 -0.81 44.31
MTD 45.41
On 2024-04-01		 44.04
On 2024-04-16		 -1.29 -2.83 45.41
On 2024-04-01		 44.04
On 2024-04-16		 -3.02 44.73
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

44.32 +0.03 +0.07 884,995