VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, June 13th, 2025

$ 45.69

-0.18 -0.39%

Open: 45.72
High: 45.80
Low: 45.59
Volume: 1,211,958
Previous Close on Thursday, June 12th, 2025

$ 45.87

+0.14 +0.31%

Open: 45.83
High: 45.89
Low: 45.81
Volume: 1,393,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 45.72 45.80 45.59 45.69 1,211,958 -0.18 -0.39
2025-06-12 45.83 45.89 45.81 45.87 1,393,308 +0.14 +0.31
2025-06-11 45.62 45.76 45.59 45.73 1,627,879 +0.20 +0.44
2025-06-10 45.54 45.57 45.44 45.53 1,675,731 +0.16 +0.35
2025-06-09 45.33 45.43 45.29 45.37 969,398 +0.09 +0.20
2025-06-06 45.34 45.38 45.23 45.28 974,274 -0.27 -0.59
2025-06-05 45.71 45.73 45.53 45.55 1,388,403 -0.17 -0.37
2025-06-04 45.56 45.74 45.51 45.72 1,505,416 +0.31 +0.68
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 45.89
On 2025-06-12		 45.29
On 2025-06-09		 0.41 0.91 45.89
On 2025-06-12		 45.59
On 2025-06-13		 -0.65 45.64
10D 45.89
On 2025-06-12		 45.23
On 2025-06-06		 -0.05 -0.11 45.74
On 2025-06-04		 45.23
On 2025-06-06		 -1.11 45.56
20D 45.89
On 2025-06-12		 45.05
On 2025-05-22		 0.03 0.07 45.81
On 2025-05-16		 45.05
On 2025-05-22		 -1.66 45.52
WTD 45.89
On 2025-06-12		 45.29
On 2025-06-09		 0.41 0.91 45.89
On 2025-06-12		 45.59
On 2025-06-13		 -0.65 45.64
MTD 45.89
On 2025-06-12		 45.23
On 2025-06-06		 -0.05 -0.11 45.74
On 2025-06-04		 45.23
On 2025-06-06		 -1.11 45.56
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ANET

Arista Networks Inc.

92.35 -3.42 -3.57 6,202,070
QUAL

iShares Edge MSCI USA Quality Factor ETF

178.28 -2.91 -1.61 1,251,578
DKNG

DraftKings Inc.

36.50 -1.48 -3.90 10,140,085
SRPT

Sarepta Therapeutics Inc.

36.18 -1.13 -3.03 3,235,096
VMBS

Vanguard Mortgage-Backed Securities ETF

45.69 -0.18 -0.39 1,211,958