Vanguard Mortgage-Backed ... (VMBS)
NASDAQ: VMBS
· Real-Time Price · USD
46.92
-0.05 (-0.11%)
At close: Oct 06, 2025, 11:11 AM
VMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.09 | 47.09 | 46.95 | 46.97 | 46.97 | -0.13% | 1,466,600 |
| Oct 2, 2025 | 46.96 | 47.04 | 46.90 | 47.03 | 47.03 | 0.15% | 1,479,429 |
| Oct 1, 2025 | 46.93 | 46.98 | 46.82 | 46.96 | 46.96 | 0.00% | 2,187,700 |
| Sep 30, 2025 | 47.03 | 47.09 | 46.96 | 46.96 | 46.81 | -0.11% | 2,344,000 |
| Sep 29, 2025 | 46.91 | 47.03 | 46.91 | 47.01 | 46.86 | 0.23% | 3,110,500 |
| Sep 26, 2025 | 46.91 | 47.00 | 46.87 | 46.90 | 46.75 | -0.06% | 1,171,900 |
| Sep 25, 2025 | 46.92 | 46.94 | 46.84 | 46.93 | 46.78 | -0.09% | 1,561,400 |
| Sep 24, 2025 | 47.01 | 47.04 | 46.95 | 46.97 | 46.82 | -0.17% | 1,064,535 |
| Sep 23, 2025 | 46.99 | 47.07 | 46.92 | 47.05 | 46.90 | 0.28% | 1,619,936 |
| Sep 22, 2025 | 46.98 | 47.05 | 46.90 | 46.92 | 46.77 | -0.26% | 1,321,315 |
| Sep 19, 2025 | 47.01 | 47.04 | 46.95 | 47.04 | 46.89 | 0.17% | 1,453,443 |
| Sep 18, 2025 | 47.05 | 47.13 | 46.89 | 46.96 | 46.81 | -0.36% | 1,727,100 |
| Sep 17, 2025 | 47.29 | 47.38 | 47.11 | 47.13 | 46.98 | -0.19% | 1,897,800 |
| Sep 16, 2025 | 47.26 | 47.31 | 47.16 | 47.22 | 47.07 | -0.11% | 1,354,236 |
| Sep 15, 2025 | 47.06 | 47.27 | 47.06 | 47.27 | 47.12 | 0.28% | 929,245 |
| Sep 12, 2025 | 47.06 | 47.14 | 47.00 | 47.14 | 46.99 | -0.04% | 1,451,148 |
| Sep 11, 2025 | 47.14 | 47.20 | 47.11 | 47.16 | 47.01 | 0.21% | 1,566,929 |
| Sep 10, 2025 | 47.02 | 47.12 | 47.00 | 47.06 | 46.91 | 0.26% | 1,324,913 |
| Sep 9, 2025 | 47.03 | 47.09 | 46.93 | 46.94 | 46.79 | -0.30% | 2,220,200 |
| Sep 8, 2025 | 47.00 | 47.08 | 46.91 | 47.08 | 46.93 | 0.43% | 1,403,000 |
Page 1 of 136