Free Trial

Vanguard Mortgage-Backed Securities ETF (VMBS) Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free VMBS Stock Alerts
$45.15
-0.15 (-0.33%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestSocial Media

Vanguard Mortgage-Backed Securities ETF Stock Price Performance

5 Day
Performance
+0.20%
1 Month
Performance
+1.87%
3 Month
Performance
-0.18%
6 Month
Performance
+1.90%
Year-To-Date
Performance
-2.61%
1 Year
Performance
-1.57%
Receive VMBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard Mortgage-Backed Securities ETF and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

VMBS Stock Chart for Sunday, May, 19, 2024

VMBS Chart by TradingView

Vanguard Mortgage-Backed Securities ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$45.30$45.15
-0.33%		$45.27$45.11797,574 shs$17.32 billion
05/16/2024$45.44$45.30
-0.31%		$45.48$45.26846,073 shs$17.37 billion
05/15/2024$45.06$45.44
+0.84%		$45.48$45.351.23 million shs$17.43 billion
05/14/2024$44.92$45.06
+0.31%		$45.14$45.001.25 million shs$17.28 billion
05/13/2024$44.82$44.92
+0.22%		$45.00$44.90970,175 shs$17.23 billion
05/10/2024$44.97$44.82
-0.33%		$44.87$44.78845,697 shs$17.19 billion
05/09/2024$44.82$44.97
+0.33%		$45.00$44.681.06 million shs$17.25 billion
05/08/2024$44.89$44.82
-0.16%		$44.85$44.731.19 million shs$17.19 billion
05/07/2024$44.73$44.89
+0.36%		$45.02$44.87957,339 shs$17.22 billion
05/06/2024$44.75$44.73
-0.04%		$44.81$44.724.13 million shs$17.15 billion
05/03/2024$44.51$44.75
+0.54%		$44.88$44.651.14 million shs$17.16 billion
05/02/2024$44.30$44.51
+0.47%		$44.55$44.261.15 million shs$17.07 billion
05/01/2024$44.22$44.30
+0.18%		$44.46$44.121.32 million shs$16.99 billion
04/30/2024$44.45$44.22
-0.52%		$44.36$44.171.85 million shs$16.96 billion
04/29/2024$44.35$44.45
+0.23%		$44.52$44.40989,127 shs$17.05 billion
04/26/2024$44.22$44.35
+0.29%		$44.42$44.30995,252 shs$17.01 billion
04/25/2024$44.37$44.22
-0.34%		$44.24$44.06975,328 shs$16.96 billion
04/24/2024$44.52$44.37
-0.34%		$44.40$44.271.36 million shs$17.02 billion
04/23/2024$44.37$44.52
+0.34%		$44.61$44.311.19 million shs$17.07 billion
04/22/2024$44.32$44.37
+0.11%		$44.44$44.27924,929 shs$17.02 billion
04/19/2024$44.29$44.32
+0.07%		$44.39$44.28884,995 shs$17.00 billion
04/18/2024$44.46$44.29
-0.38%		$44.49$44.211.15 million shs$16.99 billion
04/17/2024$44.15$44.46
+0.70%		$44.46$44.231.39 million shs$17.05 billion
04/16/2024$44.33$44.15
-0.41%		$44.21$44.042.13 million shs$16.93 billion
04/15/2024$44.65$44.33
-0.72%		$44.40$44.201.31 million shs$17.00 billion
04/12/2024$44.54$44.65
+0.25%		$44.77$44.63979,739 shs$17.12 billion
04/11/2024$44.48$44.54
+0.13%		$44.64$44.392.63 million shs$17.08 billion
04/10/2024$45.12$44.48
-1.42%		$44.75$44.472.41 million shs$17.06 billion
04/09/2024$44.93$45.12
+0.42%		$45.15$45.03914,410 shs$17.30 billion
04/08/2024$44.97$44.93
-0.09%		$44.97$44.841.17 million shs$17.23 billion
04/05/2024$45.26$44.97
-0.64%		$45.18$44.971.17 million shs$17.45 billion
04/04/2024$45.16$45.26
+0.22%		$45.34$45.161.21 million shs$17.57 billion
04/03/2024$45.16$45.16$45.16$44.932.66 million shs$17.53 billion
04/02/2024$45.20$45.16
-0.09%		$45.20$44.961.30 million shs$17.53 billion
04/01/2024$45.61$45.20
-0.90%		$45.41$45.101.55 million shs$17.54 billion
03/29/2024$45.61$45.61$45.70$45.56872,799 shs$17.70 billion
03/28/2024$45.75$45.61
-0.31%		$45.70$45.56872,756 shs$17.70 billion
03/27/2024$45.66$45.75
+0.20%		$45.76$45.642.09 million shs$17.76 billion
03/26/2024$45.57$45.66
+0.20%		$45.68$45.511.08 million shs$17.72 billion
03/25/2024$45.59$45.57
-0.04%		$45.60$45.50878,700 shs$17.69 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$45.45$45.59
+0.31%		$45.68$45.551.16 million shs$17.69 billion
03/21/2024$45.48$45.45
-0.07%		$45.55$45.421.08 million shs$17.64 billion
03/20/2024$45.30$45.48
+0.40%		$45.56$45.33986,884 shs$17.65 billion
03/19/2024$45.15$45.30
+0.33%		$45.35$45.211.08 million shs$17.58 billion
03/18/2024$45.22$45.15
-0.15%		$45.22$45.101.13 million shs$17.52 billion
03/15/2024$45.24$45.22
-0.04%		$45.28$45.15929,916 shs$17.55 billion
03/14/2024$45.59$45.24
-0.77%		$45.42$45.221.07 million shs$17.56 billion
03/13/2024$45.64$45.59
-0.11%		$45.68$45.571.23 million shs$17.69 billion
03/12/2024$45.75$45.64
-0.24%		$45.71$45.57884,716 shs$17.71 billion
03/11/2024$45.79$45.75
-0.09%		$45.88$45.691.68 million shs$17.76 billion
03/08/2024$45.72$45.79
+0.15%		$45.86$45.74917,848 shs$17.77 billion
03/07/2024$45.62$45.72
+0.22%		$45.76$45.581.21 million shs$17.74 billion
03/06/2024$45.58$45.62
+0.09%		$45.74$45.58891,617 shs$17.71 billion
03/05/2024$45.24$45.58
+0.75%		$45.59$45.371.35 million shs$17.69 billion
03/04/2024$45.39$45.24
-0.33%		$45.32$45.151.97 million shs$17.56 billion
03/01/2024$45.34$45.39
+0.11%		$45.39$45.053.80 million shs$17.62 billion
02/29/2024$45.26$45.34
+0.18%		$45.45$45.292.21 million shs$17.60 billion
02/28/2024$45.09$45.26
+0.38%		$45.27$45.121.07 million shs$17.57 billion
02/27/2024$45.18$45.09
-0.20%		$45.24$45.071.16 million shs$17.50 billion
02/26/2024$45.28$45.18
-0.22%		$45.32$45.101.26 million shs$17.53 billion
02/23/2024$45.07$45.28
+0.47%		$45.35$45.041.60 million shs$17.57 billion
02/22/2024$45.02$45.07
+0.11%		$45.10$44.974.22 million shs$17.49 billion
02/21/2024$45.23$45.02
-0.46%		$45.29$45.012.24 million shs$17.47 billion
02/20/2024$45.23$45.23$45.36$45.192.46 million shs$17.55 billion
02/19/2024$45.23$45.23$45.23$45.051.07 million shs$17.55 billion

Related Companies:
This page (NASDAQ:VMBS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
What’s Really Next for America…
Porter & Company
Why isn't anyone talking about this 94% options win rate?
Eagle Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits