VMBS: Vanguard Mortgage-Backed Securities ETF

As of Wednesday, April 29th, 2026

$ 46.81

-0.19 -0.40%

Open: 46.87
High: 46.89
Low: 46.76
Volume: 1,883,482
Previous Close on Tuesday, April 28th, 2026

$ 47.00

-0.02 -0.04%

Open: 47.00
High: 47.03
Low: 46.97
Volume: 1,369,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 46.87 46.89 46.76 46.81 1,883,482 -0.19 -0.40
2026-04-28 47.00 47.03 46.97 47.00 1,369,638 -0.02 -0.04
2026-04-27 47.01 47.11 46.98 47.02 1,261,737 -0.10 -0.21
2026-04-24 46.99 47.13 46.93 47.12 1,622,689 +0.13 +0.28
2026-04-23 47.10 47.14 46.96 46.99 1,147,497 -0.08 -0.17
2026-04-22 47.17 47.19 47.07 47.07 1,160,838 +0.08 +0.17
2026-04-21 47.14 47.14 46.99 46.99 1,257,119 -0.22 -0.47
2026-04-20 47.25 47.25 47.14 47.21 1,076,522 -0.05 -0.11
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 47.14
On 2026-04-23		 46.76
On 2026-04-29		 -0.26 -0.55 47.14
On 2026-04-23		 46.76
On 2026-04-29		 -0.81 46.99
10D 47.35
On 2026-04-17		 46.76
On 2026-04-29		 -0.31 -0.66 47.35
On 2026-04-17		 46.76
On 2026-04-29		 -1.24 47.06
20D 47.35
On 2026-04-17		 46.70
On 2026-04-02		 -0.14 -0.30 47.35
On 2026-04-17		 46.76
On 2026-04-29		 -1.24 47.02
WTD 47.11
On 2026-04-27		 46.76
On 2026-04-29		 -0.31 -0.66 47.11
On 2026-04-27		 46.76
On 2026-04-29		 -0.74 46.94
MTD 47.35
On 2026-04-17		 46.70
On 2026-04-02		 -0.14 -0.30 47.35
On 2026-04-17		 46.76
On 2026-04-29		 -1.24 47.02
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
IIIN

Insteel Industries Inc.

25.65 +0.34 +1.34 296,097
LNC

Lincoln National Corporation

36.98 -0.40 -1.07 1,177,765
LBRDA

Liberty Broadband Corporation

37.04 -3.14 -7.81 159,035
SDOW

ProShares UltraPro Short Dow30

29.97 +0.49 +1.66 3,942,587
VMBS

Vanguard Mortgage-Backed Securities ETF

46.81 -0.19 -0.40 1,883,482