Vanguard Mortgage-Backed Securities Index Fund ETF Shares (VMBS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 44.30 | 44.35 | 44.17 | 44.22 | 44.22 | 1,847,828 |
| Apr 29, 2024 | 44.44 | 44.52 | 44.40 | 44.45 | 44.45 | 989,100 |
| Apr 26, 2024 | 44.34 | 44.42 | 44.30 | 44.35 | 44.35 | 995,300 |
| Apr 25, 2024 | 44.07 | 44.24 | 44.06 | 44.22 | 44.22 | 975,300 |
| Apr 24, 2024 | 44.40 | 44.40 | 44.27 | 44.37 | 44.37 | 1,355,900 |
| Apr 23, 2024 | 44.35 | 44.61 | 44.31 | 44.52 | 44.52 | 1,189,500 |
| Apr 22, 2024 | 44.34 | 44.44 | 44.27 | 44.37 | 44.37 | 1,015,400 |
| Apr 19, 2024 | 44.35 | 44.39 | 44.28 | 44.32 | 44.32 | 885,000 |
| Apr 18, 2024 | 44.41 | 44.49 | 44.21 | 44.29 | 44.29 | 1,147,300 |
| Apr 17, 2024 | 44.29 | 44.46 | 44.23 | 44.46 | 44.46 | 1,386,100 |
| Apr 16, 2024 | 44.04 | 44.21 | 44.04 | 44.15 | 44.15 | 2,126,500 |
| Apr 15, 2024 | 44.30 | 44.40 | 44.20 | 44.33 | 44.33 | 1,307,400 |
| Apr 12, 2024 | 44.63 | 44.77 | 44.63 | 44.65 | 44.65 | 979,700 |
| Apr 11, 2024 | 44.40 | 44.64 | 44.39 | 44.54 | 44.54 | 2,634,900 |
| Apr 10, 2024 | 44.68 | 44.75 | 44.47 | 44.48 | 44.48 | 2,408,200 |
| Apr 09, 2024 | 45.03 | 45.15 | 45.03 | 45.12 | 45.12 | 914,400 |
| Apr 08, 2024 | 44.85 | 44.97 | 44.84 | 44.93 | 44.93 | 1,172,900 |
| Apr 05, 2024 | 45.01 | 45.18 | 44.97 | 44.97 | 44.97 | 1,165,600 |
| Apr 04, 2024 | 45.34 | 45.34 | 45.16 | 45.26 | 45.26 | 1,214,500 |
| Apr 03, 2024 | 45.01 | 45.16 | 44.92 | 45.16 | 45.16 | 2,655,700 |
| Apr 02, 2024 | 45.05 | 45.20 | 44.96 | 45.16 | 45.16 | 1,300,500 |
| Apr 01, 2024 | 45.41 | 45.41 | 45.10 | 45.20 | 45.20 | 1,554,200 |
| Apr 01, 2024 | 0.146 Dividend | |||||
| Mar 28, 2024 | 45.62 | 45.70 | 45.56 | 45.61 | 45.46 | 872,800 |
| Mar 27, 2024 | 45.67 | 45.76 | 45.64 | 45.75 | 45.60 | 2,094,300 |
| Mar 26, 2024 | 45.58 | 45.68 | 45.51 | 45.66 | 45.51 | 1,079,500 |
| Mar 25, 2024 | 45.60 | 45.60 | 45.50 | 45.57 | 45.42 | 878,700 |
| Mar 22, 2024 | 45.64 | 45.68 | 45.55 | 45.59 | 45.44 | 1,159,900 |
| Mar 21, 2024 | 45.50 | 45.55 | 45.42 | 45.45 | 45.30 | 1,077,200 |
| Mar 20, 2024 | 45.33 | 45.56 | 45.33 | 45.48 | 45.33 | 986,900 |
| Mar 19, 2024 | 45.27 | 45.35 | 45.21 | 45.30 | 45.15 | 1,078,000 |
| Mar 18, 2024 | 45.21 | 45.22 | 45.10 | 45.15 | 45.01 | 1,130,900 |
| Mar 15, 2024 | 45.24 | 45.28 | 45.15 | 45.22 | 45.08 | 929,900 |
| Mar 14, 2024 | 45.42 | 45.42 | 45.22 | 45.24 | 45.10 | 1,071,000 |
| Mar 13, 2024 | 45.61 | 45.68 | 45.57 | 45.59 | 45.44 | 1,228,600 |
| Mar 12, 2024 | 45.66 | 45.71 | 45.57 | 45.64 | 45.49 | 884,700 |
| Mar 11, 2024 | 45.82 | 45.88 | 45.69 | 45.75 | 45.60 | 1,684,400 |
| Mar 08, 2024 | 45.81 | 45.86 | 45.74 | 45.79 | 45.64 | 917,800 |
| Mar 07, 2024 | 45.69 | 45.76 | 45.58 | 45.72 | 45.57 | 1,210,200 |
| Mar 06, 2024 | 45.64 | 45.74 | 45.58 | 45.62 | 45.47 | 891,600 |
| Mar 05, 2024 | 45.38 | 45.59 | 45.37 | 45.58 | 45.43 | 1,351,600 |
| Mar 04, 2024 | 45.24 | 45.32 | 45.15 | 45.24 | 45.10 | 1,966,500 |
| Mar 01, 2024 | 45.14 | 45.39 | 45.05 | 45.39 | 45.24 | 3,800,200 |
| Mar 01, 2024 | 0.145 Dividend | |||||
| Feb 29, 2024 | 45.32 | 45.45 | 45.29 | 45.34 | 45.05 | 2,208,400 |
| Feb 28, 2024 | 45.16 | 45.27 | 45.12 | 45.26 | 44.97 | 1,065,700 |
| Feb 27, 2024 | 45.13 | 45.24 | 45.07 | 45.09 | 44.80 | 1,160,000 |
| Feb 26, 2024 | 45.32 | 45.32 | 45.10 | 45.18 | 44.89 | 1,260,300 |
| Feb 23, 2024 | 45.04 | 45.35 | 45.04 | 45.28 | 44.99 | 1,596,700 |
| Feb 22, 2024 | 45.05 | 45.10 | 44.97 | 45.07 | 44.78 | 4,216,200 |
| Feb 21, 2024 | 45.23 | 45.29 | 45.01 | 45.02 | 44.73 | 2,270,900 |
| Feb 20, 2024 | 45.20 | 45.36 | 45.19 | 45.23 | 44.94 | 2,457,300 |
| Feb 16, 2024 | 45.12 | 45.23 | 45.05 | 45.23 | 44.94 | 1,069,500 |
| Feb 15, 2024 | 45.39 | 45.47 | 45.27 | 45.41 | 45.12 | 7,430,000 |
| Feb 14, 2024 | 44.97 | 45.27 | 44.97 | 45.25 | 44.96 | 2,011,300 |
| Feb 13, 2024 | 45.12 | 45.17 | 44.94 | 44.98 | 44.69 | 4,530,900 |
| Feb 12, 2024 | 45.49 | 45.56 | 45.43 | 45.44 | 45.15 | 1,124,300 |
| Feb 09, 2024 | 45.38 | 45.48 | 45.37 | 45.47 | 45.18 | 1,682,600 |
| Feb 08, 2024 | 45.42 | 45.53 | 45.42 | 45.47 | 45.18 | 1,794,300 |
| Feb 07, 2024 | 45.57 | 45.76 | 45.54 | 45.55 | 45.26 | 1,804,300 |
| Feb 06, 2024 | 45.53 | 45.75 | 45.46 | 45.67 | 45.38 | 1,664,200 |
| Feb 05, 2024 | 45.38 | 45.51 | 45.32 | 45.42 | 45.13 | 1,521,400 |
| Feb 02, 2024 | 45.76 | 45.92 | 45.69 | 45.81 | 45.52 | 1,877,000 |
| Feb 01, 2024 | 46.18 | 46.46 | 46.18 | 46.29 | 45.99 | 2,659,900 |
| Feb 01, 2024 | 0.143 Dividend | |||||
| Jan 31, 2024 | 46.15 | 46.33 | 46.10 | 46.19 | 45.75 | 2,042,300 |
| Jan 30, 2024 | 45.98 | 46.03 | 45.84 | 45.99 | 45.55 | 1,323,500 |
| Jan 29, 2024 | 45.89 | 45.95 | 45.78 | 45.93 | 45.50 | 1,499,900 |
| Jan 26, 2024 | 45.81 | 45.81 | 45.64 | 45.69 | 45.26 | 2,415,200 |
| Jan 25, 2024 | 45.75 | 45.80 | 45.63 | 45.77 | 45.34 | 900,000 |
| Jan 24, 2024 | 45.88 | 45.88 | 45.47 | 45.49 | 45.06 | 1,629,000 |
| Jan 23, 2024 | 45.74 | 45.74 | 45.57 | 45.61 | 45.18 | 1,587,500 |
| Jan 22, 2024 | 45.88 | 45.88 | 45.69 | 45.70 | 45.27 | 2,440,400 |
| Jan 19, 2024 | 45.69 | 45.69 | 45.53 | 45.67 | 45.24 | 1,467,800 |
| Jan 18, 2024 | 45.79 | 45.79 | 45.64 | 45.68 | 45.25 | 1,237,600 |
| Jan 17, 2024 | 45.75 | 45.78 | 45.67 | 45.70 | 45.27 | 1,342,800 |
| Jan 16, 2024 | 46.14 | 46.14 | 45.80 | 45.90 | 45.47 | 1,925,700 |
| Jan 12, 2024 | 46.35 | 46.42 | 46.23 | 46.29 | 45.85 | 1,359,400 |
| Jan 11, 2024 | 45.89 | 46.20 | 45.89 | 46.19 | 45.75 | 1,234,300 |
| Jan 10, 2024 | 46.08 | 46.10 | 45.88 | 45.91 | 45.48 | 845,600 |
| Jan 09, 2024 | 45.92 | 46.06 | 45.92 | 45.97 | 45.53 | 2,706,100 |
| Jan 08, 2024 | 45.89 | 46.07 | 45.84 | 46.01 | 45.57 | 2,950,700 |
| Jan 05, 2024 | 45.75 | 46.00 | 45.65 | 45.77 | 45.34 | 1,863,000 |
| Jan 04, 2024 | 45.87 | 45.95 | 45.74 | 45.84 | 45.41 | 1,394,200 |
| Jan 03, 2024 | 45.83 | 46.15 | 45.80 | 46.12 | 45.68 | 1,282,100 |
| Jan 02, 2024 | 46.16 | 46.19 | 46.05 | 46.10 | 45.66 | 2,117,600 |
| Dec 29, 2023 | 46.29 | 46.43 | 46.26 | 46.36 | 45.92 | 1,372,200 |
| Dec 28, 2023 | 46.54 | 46.54 | 46.35 | 46.41 | 45.97 | 1,657,000 |
| Dec 27, 2023 | 46.44 | 46.59 | 46.36 | 46.59 | 46.15 | 1,085,500 |
| Dec 26, 2023 | 46.22 | 46.30 | 46.15 | 46.25 | 45.81 | 1,301,300 |
| Dec 22, 2023 | 46.29 | 46.31 | 46.13 | 46.19 | 45.75 | 1,917,800 |
| Dec 22, 2023 | 0.142 Dividend | |||||
| Dec 21, 2023 | 46.34 | 46.44 | 46.25 | 46.36 | 45.78 | 1,642,700 |
| Dec 20, 2023 | 46.28 | 46.32 | 46.14 | 46.32 | 45.74 | 1,402,300 |
| Dec 19, 2023 | 46.10 | 46.13 | 45.98 | 46.09 | 45.51 | 1,500,600 |
| Dec 18, 2023 | 45.96 | 46.02 | 45.86 | 45.96 | 45.39 | 2,042,900 |
| Dec 15, 2023 | 46.09 | 46.23 | 46.03 | 46.09 | 45.51 | 2,354,100 |
| Dec 14, 2023 | 46.23 | 46.37 | 46.14 | 46.20 | 45.62 | 2,537,600 |
| Dec 13, 2023 | 45.36 | 45.95 | 45.36 | 45.94 | 45.37 | 5,317,500 |
| Dec 12, 2023 | 45.13 | 45.30 | 45.12 | 45.25 | 44.68 | 2,057,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.