Vanguard Mortgage-Backed ... (VMBSX)
NASDAQ: VMBSX
· Real-Time Price · USD
18.48
-0.03 (-0.16%)
At close: Jul 31, 2025, 11:07 AM
VMBSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.05% | 0 |
| Aug 11, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.00% | 0 |
| Aug 8, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.16% | 0 |
| Aug 7, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.11% | 0 |
| Aug 6, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.05% | 0 |
| Aug 5, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.05% | 0 |
| Aug 4, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.11% | 0 |
| Aug 1, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.82% | 0 |
| Jul 31, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.38% | 0 |
| Jul 30, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.34 | -0.22% | 0 |
| Jul 29, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.38 | 0.44% | 0 |
| Jul 28, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.31 | -0.11% | 0 |
| Jul 25, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.33 | 0.22% | 0 |
| Jul 24, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.29 | -0.11% | 0 |
| Jul 23, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.31 | -0.27% | 0 |
| Jul 22, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.35 | 0.22% | 0 |
| Jul 21, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.32 | 0.27% | 0 |