VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, April 26th, 2024

$ 44.35

+0.13 +0.29%

Open: 44.34
High: 44.42
Low: 44.30
Volume: 995,252
Previous Close on Thursday, April 25th, 2024

$ 44.22

-0.15 -0.34%

Open: 44.07
High: 44.24
Low: 44.06
Volume: 975,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 44.34 44.42 44.30 44.35 995,252 +0.13 +0.29
2024-04-25 44.07 44.24 44.06 44.22 975,328 -0.15 -0.34
2024-04-24 44.40 44.40 44.27 44.37 1,355,909 -0.14 -0.31
2024-04-23 44.35 44.61 44.31 44.51 1,189,470 +0.14 +0.32
2024-04-22 44.34 44.44 44.27 44.37 924,929 +0.05 +0.11
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
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 44.61
On 2024-04-23		 44.06
On 2024-04-25		 0.03 0.07 44.61
On 2024-04-23		 44.06
On 2024-04-25		 -1.23 44.36
10D 44.61
On 2024-04-23		 44.04
On 2024-04-16		 -0.30 -0.67 44.61
On 2024-04-23		 44.06
On 2024-04-25		 -1.23 44.34
20D 45.41
On 2024-04-01		 44.04
On 2024-04-16		 -1.26 -2.76 45.41
On 2024-04-01		 44.04
On 2024-04-16		 -3.02 44.64
WTD 44.61
On 2024-04-23		 44.06
On 2024-04-25		 0.03 0.07 44.61
On 2024-04-23		 44.06
On 2024-04-25		 -1.23 44.36
MTD 45.41
On 2024-04-01		 44.04
On 2024-04-16		 -1.26 -2.76 45.41
On 2024-04-01		 44.04
On 2024-04-16		 -3.02 44.64
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

44.35 +0.13 +0.29 995,252