Vanguard Mortgage-Backed ... (VMBS)
45.45
-0.29 (-0.63%)
At close: Apr 21, 2025, 3:59 PM
45.28
-0.37%
After-hours: Apr 21, 2025, 04:07 PM EDT
Vanguard Mortgage-Backed Securities Index Fund Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 45.83 | 45.83 | 45.86 | 45.86 | 45.71 | 45.71 | 45.74 | 45.74 | n/a | 1,731,165 |
| Apr 16, 2025 | 45.80 | 45.80 | 46.02 | 46.02 | 45.74 | 45.74 | 45.92 | 45.92 | 0.39% | 2,599,143 |
| Apr 15, 2025 | 45.76 | 45.76 | 45.91 | 45.91 | 45.64 | 45.64 | 45.80 | 45.80 | -0.26% | 2,355,839 |
| Apr 14, 2025 | 45.69 | 45.69 | 45.79 | 45.79 | 45.42 | 45.42 | 45.73 | 45.73 | -0.15% | 6,863,342 |
| Apr 11, 2025 | 45.11 | 45.11 | 45.39 | 45.39 | 44.86 | 44.86 | 45.20 | 45.20 | -1.16% | 1,684,909 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.