VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, June 12th, 2026

$ 46.68

-0.09 -0.19%

Open: 46.64
High: 46.72
Low: 46.61
Volume: 1,389,962
Previous Close on Thursday, June 11th, 2026

$ 46.77

+0.27 +0.58%

Open: 46.50
High: 46.78
Low: 46.49
Volume: 1,312,728

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 46.64 46.72 46.61 46.68 1,389,962 -0.09 -0.19
2026-06-11 46.50 46.78 46.49 46.77 1,312,728 +0.27 +0.58
2026-06-10 46.54 46.58 46.45 46.50 1,056,766 -0.01 -0.02
2026-06-09 46.47 46.55 46.42 46.51 1,126,996 +0.11 +0.24
2026-06-08 46.51 46.53 46.38 46.40 973,747 +0.02 +0.04
2026-06-05 46.43 46.51 46.36 46.38 2,037,020 -0.22 -0.47
2026-06-04 46.66 46.70 46.56 46.60 1,487,537 +0.02 +0.04
2026-06-03 46.56 46.61 46.50 46.58 1,228,082 -0.07 -0.15
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 46.78
On 2026-06-11		 46.38
On 2026-06-08		 0.30 0.65 46.78
On 2026-06-11		 46.61
On 2026-06-12		 -0.37 46.57
10D 46.78
On 2026-06-11		 46.36
On 2026-06-05		 -0.23 -0.49 46.74
On 2026-06-02		 46.36
On 2026-06-05		 -0.81 46.58
20D 46.94
On 2026-05-29		 46.01
On 2026-05-19		 0.00 0.00 46.94
On 2026-05-29		 46.36
On 2026-06-05		 -1.24 46.56
WTD 46.78
On 2026-06-11		 46.38
On 2026-06-08		 0.30 0.65 46.78
On 2026-06-11		 46.61
On 2026-06-12		 -0.37 46.57
MTD 46.78
On 2026-06-11		 46.36
On 2026-06-05		 -0.23 -0.49 46.74
On 2026-06-02		 46.36
On 2026-06-05		 -0.81 46.58
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.68 -0.09 -0.19 1,389,962