U.S. Markets close in 3 hrs 51 mins

Vanguard Mortgage-Backed Secs ETF (VMBS)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
52.828-0.01 (-0.02%)
As of 12:03PM EDT. Market open.
People also watch
VGITVGSHVGLTVCLTVCIT
DateOpenHighLowCloseAdj Close*Volume
May 22, 201752.8452.8552.8152.8352.83113,415
May 19, 201752.8452.8952.7952.8452.84287,400
May 18, 201752.8852.9552.8452.8752.87249,500
May 17, 201752.8452.9452.8052.9452.94309,400
May 16, 201752.6652.7352.6452.7052.70369,000
May 15, 201752.6552.6652.6052.6352.63623,800
May 12, 201752.5952.6752.5552.6652.66261,800
May 11, 201752.4252.4752.3952.4652.46180,700
May 10, 201752.5452.5452.4352.4652.46252,500
May 09, 201752.5152.5552.4652.4952.491,143,100
May 08, 201752.5752.5852.5352.5752.57280,700
May 05, 201752.5652.5852.5152.5652.56204,700
May 04, 201752.4952.5552.4552.5552.55302,400
May 03, 201752.6152.7052.5452.5452.541,355,800
May 02, 201752.5852.6752.5652.6652.66363,300
May 01, 201752.5652.6152.5052.5552.55512,500
May 01, 20170.095 Dividend
Apr 28, 201752.6352.7352.6052.7252.72264,400
Apr 27, 201752.5952.6952.5852.6552.65327,900
Apr 26, 201752.5752.6352.5152.6352.63757,200
Apr 25, 201752.6252.6452.5252.5552.55222,100
Apr 24, 201752.6652.7152.6252.7052.70278,900
Apr 21, 201752.7852.8052.7252.7452.74386,400
Apr 20, 201752.7552.8052.6852.7552.75271,400
Apr 19, 201752.8452.8452.7752.8352.83794,400
Apr 18, 201752.8252.9352.7852.9352.931,041,400
Apr 17, 201752.7952.8252.7452.7552.75345,400
Apr 13, 201752.7552.8152.6852.7852.78334,200
Apr 12, 201752.6752.7452.6052.7452.74402,300
Apr 11, 201752.5652.6752.5452.6252.62335,700
Apr 10, 201752.5052.5652.4652.5252.52339,300
Apr 07, 201752.6452.7052.4452.4952.49523,700
Apr 06, 201752.5852.6152.5052.5852.58646,200
Apr 05, 201752.4852.6152.4552.5952.59931,100
Apr 04, 201752.5152.5952.4952.5052.50218,800
Apr 03, 201752.3852.5252.3852.4952.491,044,200
Apr 03, 20170.092 Dividend
Mar 31, 201752.4052.5252.3652.5252.52327,300
Mar 30, 201752.4152.4752.3652.4152.41241,100
Mar 29, 201752.3852.4852.3752.4852.48208,900
Mar 28, 201752.5052.5152.3452.3452.34463,500
Mar 27, 201752.4952.5352.4152.4552.45430,600
Mar 24, 201752.3852.4552.2852.3752.37267,100
Mar 23, 201752.4252.4752.3352.3952.39443,800
Mar 22, 201752.4052.5052.3852.4652.46208,700
Mar 21, 201752.2052.4052.2052.3552.35661,900
Mar 20, 201752.1552.2652.1552.2652.26170,800
Mar 17, 201752.1752.2352.1452.2152.21257,300
Mar 16, 201752.1352.2052.1152.1152.11281,700
Mar 15, 201751.9452.1851.9052.1352.13253,000
Mar 14, 201751.8551.9151.8451.8851.88380,400
Mar 13, 201751.8951.9451.8251.8451.84365,300
Mar 10, 201751.9652.0151.9151.9751.97604,800
Mar 09, 201752.0052.0651.9151.9351.93403,600
Mar 08, 201752.0152.1152.0152.0752.07517,900
Mar 07, 201752.2252.2452.1452.2052.20490,100
Mar 06, 201752.2152.2452.1752.1952.19259,300
Mar 03, 201752.2252.2552.1452.1752.171,164,100
Mar 02, 201752.2252.2752.1552.2052.20345,500
Mar 01, 201752.2552.3352.2452.2752.27687,900
Mar 01, 20170.091 Dividend
Feb 28, 201752.5952.6352.5652.5652.56750,400
Feb 27, 201752.5952.7052.5552.5652.56476,600
Feb 24, 201752.6152.7052.5652.6952.69279,900
Feb 23, 201752.5152.5552.4252.5552.55377,100
Feb 22, 201752.4352.4752.3852.4352.433,846,400
Feb 21, 201752.3452.4352.3352.3752.37535,600
Feb 17, 201752.4752.5052.4152.4252.42220,700
Feb 16, 201752.3152.4152.2952.3952.39344,900
Feb 15, 201752.2752.3452.2552.2952.29264,600
Feb 14, 201752.3952.4652.2652.3452.34960,100
Feb 13, 201752.4352.4652.4052.4352.43218,100
Feb 10, 201752.4052.4952.4052.4952.49312,100
Feb 09, 201752.5052.5852.4752.4852.48429,100
Feb 08, 201752.5752.6652.5452.5952.592,937,700
Feb 07, 201752.4452.5552.4252.5152.51418,600
Feb 06, 201752.4352.5152.3852.4752.47221,300
Feb 03, 201752.3852.4552.2452.3452.34718,200
Feb 02, 201752.3152.3752.2452.2652.26482,900
Feb 01, 201752.1452.3052.1452.2252.22504,600
Feb 01, 20170.072 Dividend
Jan 31, 201752.2952.4152.2952.3852.38245,800
Jan 30, 201752.2752.3652.2652.2752.27366,300
Jan 27, 201752.2752.3352.1852.2652.26361,700
Jan 26, 201752.2152.2852.1052.2752.27585,900
Jan 25, 201752.2752.2952.1652.2152.21885,000
Jan 24, 201752.4052.4552.2652.3352.33258,700
Jan 23, 201752.3652.4852.3352.4552.45258,000
Jan 20, 201752.1652.3352.1352.2552.25330,200
Jan 19, 201752.1952.2752.1852.2352.23305,900
Jan 18, 201752.4452.5352.2652.3352.33608,600
Jan 17, 201752.4852.5752.4652.5452.54324,100
Jan 13, 201752.4152.4952.3752.4052.40191,000
Jan 12, 201752.5752.6452.5252.5652.56283,900
Jan 11, 201752.4552.6352.4352.4952.49354,100
Jan 10, 201752.4852.5552.4552.5152.51246,700
Jan 09, 201752.5552.5552.4352.5252.52414,300
Jan 06, 201752.4952.5152.3952.4752.47475,400
Jan 05, 201752.4252.6052.3252.5852.58646,300
Jan 04, 201752.3352.4152.2752.3352.33337,700
*Close price adjusted for dividends and splits.
Loading more data...