Vanguard Mortgage-Backed ... (VMBSX)
NASDAQ: VMBSX
· Real-Time Price · USD
18.83
0.04 (0.21%)
At close: Aug 29, 2025, 11:09 AM
VMBSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.16% | 0 |
| Sep 9, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.27% | 0 |
| Sep 8, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.53% | 0 |
| Sep 5, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.38% | 0 |
| Sep 4, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.38% | 0 |
| Sep 3, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.27% | 0 |
| Sep 2, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.22% | 0 |
| Aug 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.43% | 0 |
| Aug 28, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.57 | 0.11% | 0 |
| Aug 27, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.55 | 0.11% | 0 |
| Aug 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.22% | 0 |
| Aug 25, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.05% | 0 |
| Aug 22, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.49% | 0 |
| Aug 21, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.11% | 0 |
| Aug 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.05% | 0 |
| Aug 19, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.11% | 0 |
| Aug 18, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.05% | 0 |
| Aug 15, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.16% | 0 |
| Aug 14, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.27% | 0 |
| Aug 13, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.38% | 0 |