Vanguard Mortgage-Backed ... (VMBS)
NASDAQ: VMBS
· Real-Time Price · USD
47.14
-0.02 (-0.04%)
At close: Sep 12, 2025, 3:59 PM
47.14
0.00%
After-hours: Sep 12, 2025, 04:10 PM EDT
VMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 47.06 | 47.14 | 47.00 | 47.14 | 47.14 | -0.04% | 1,451,148 |
| Sep 11, 2025 | 47.14 | 47.20 | 47.11 | 47.16 | 47.16 | 0.21% | 1,566,929 |
| Sep 10, 2025 | 47.02 | 47.12 | 47.00 | 47.06 | 47.06 | 0.26% | 1,324,913 |
| Sep 9, 2025 | 47.03 | 47.09 | 46.93 | 46.94 | 46.94 | -0.30% | 2,220,200 |
| Sep 8, 2025 | 47.00 | 47.08 | 46.91 | 47.08 | 47.08 | 0.43% | 1,403,000 |
| Sep 5, 2025 | 47.00 | 47.00 | 46.83 | 46.88 | 46.88 | 0.45% | 1,403,100 |
| Sep 4, 2025 | 46.58 | 46.67 | 46.51 | 46.67 | 46.67 | 0.43% | 1,705,805 |
| Sep 3, 2025 | 46.40 | 46.56 | 46.36 | 46.47 | 46.47 | 0.22% | 3,641,922 |
| Sep 2, 2025 | 46.32 | 46.44 | 46.31 | 46.37 | 46.37 | -0.54% | 2,230,600 |
| Aug 29, 2025 | 46.59 | 46.66 | 46.56 | 46.62 | 46.45 | -0.11% | 1,320,200 |
| Aug 28, 2025 | 46.61 | 46.67 | 46.52 | 46.67 | 46.50 | 0.13% | 1,631,800 |
| Aug 27, 2025 | 46.50 | 46.61 | 46.46 | 46.61 | 46.44 | 0.15% | 1,625,100 |
| Aug 26, 2025 | 46.47 | 46.56 | 46.44 | 46.54 | 46.38 | 0.19% | 870,700 |
| Aug 25, 2025 | 46.43 | 46.50 | 46.38 | 46.45 | 46.29 | -0.15% | 1,478,233 |
| Aug 22, 2025 | 46.28 | 46.53 | 46.28 | 46.52 | 46.36 | 0.63% | 1,198,700 |
| Aug 21, 2025 | 46.23 | 46.27 | 46.16 | 46.23 | 46.07 | -0.19% | 928,217 |
| Aug 20, 2025 | 46.28 | 46.35 | 46.25 | 46.32 | 46.16 | 0.11% | 684,630 |
| Aug 19, 2025 | 46.25 | 46.32 | 46.24 | 46.27 | 46.11 | 0.11% | 1,234,800 |
| Aug 18, 2025 | 46.28 | 46.28 | 46.16 | 46.22 | 46.06 | -0.13% | 1,253,900 |
| Aug 15, 2025 | 46.31 | 46.34 | 46.21 | 46.28 | 46.12 | -0.09% | 1,073,348 |