U.S. Markets open in 6 hrs 11 mins

Vanguard Mortgage-Backed Secs ETF (VMBS)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
52.90+0.01 (+0.02%)
At close: 4:00PM EDT
People also watch
VGITVGSHVGLTVCLTVCIT
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201752.9152.9352.8752.9052.90264,900
Jun 23, 201752.8552.9052.8352.8952.89227,700
Jun 22, 201752.8752.9052.8452.8652.86179,400
Jun 21, 201752.8552.8952.8352.8552.85206,800
Jun 20, 201752.8452.9052.8252.8752.87243,700
Jun 19, 201752.8152.8852.7752.8152.81411,100
Jun 16, 201752.8652.9252.8352.8952.89227,500
Jun 15, 201752.8652.8952.8052.8552.85366,000
Jun 14, 201752.9753.0452.8852.9652.96333,200
Jun 13, 201752.8052.8652.7852.8452.84477,600
Jun 12, 201752.8252.8952.7952.8352.83252,000
Jun 09, 201752.8952.9052.8052.8352.83804,100
Jun 08, 201752.9252.9752.8652.9352.93319,300
Jun 07, 201752.9352.9952.9152.9552.95267,600
Jun 06, 201753.0253.0252.9452.9952.99486,200
Jun 05, 201752.8452.9352.8452.8652.86379,300
Jun 02, 201753.0053.0252.8852.9652.96401,500
Jun 01, 201752.7352.8352.7152.7952.79493,200
Jun 01, 20170.095 Dividend
May 31, 201752.9352.9852.8952.8952.79569,400
May 30, 201752.8852.9852.8652.9852.88448,100
May 26, 201752.9052.9152.8552.9052.80229,400
May 25, 201752.8652.9252.8052.8652.77251,600
May 24, 201752.7252.8852.7252.8752.78284,500
May 23, 201752.8552.9052.7352.7352.64626,900
May 22, 201752.8452.8752.8052.8752.78294,000
May 19, 201752.8452.8952.7952.8452.75287,400
May 18, 201752.8852.9552.8452.8752.78249,500
May 17, 201752.8452.9452.8052.9452.84309,400
May 16, 201752.6652.7352.6452.7052.61369,000
May 15, 201752.6552.6652.6052.6352.54623,800
May 12, 201752.5952.6752.5552.6652.57261,800
May 11, 201752.4252.4752.3952.4652.37180,700
May 10, 201752.5452.5452.4352.4652.37252,500
May 09, 201752.5152.5552.4652.4952.401,143,100
May 08, 201752.5752.5852.5352.5752.48280,700
May 05, 201752.5652.5852.5152.5652.47204,700
May 04, 201752.4952.5552.4552.5552.46302,400
May 03, 201752.6152.7052.5452.5452.451,355,800
May 02, 201752.5852.6752.5652.6652.57363,300
May 01, 201752.5652.6152.5052.5552.46512,500
May 01, 20170.095 Dividend
Apr 28, 201752.6352.7352.6052.7252.53264,400
Apr 27, 201752.5952.6952.5852.6552.46327,900
Apr 26, 201752.5752.6352.5152.6352.44757,200
Apr 25, 201752.6252.6452.5252.5552.36222,100
Apr 24, 201752.6652.7152.6252.7052.51278,900
Apr 21, 201752.7852.8052.7252.7452.55386,400
Apr 20, 201752.7552.8052.6852.7552.56271,400
Apr 19, 201752.8452.8452.7752.8352.64794,400
Apr 18, 201752.8252.9352.7852.9352.741,041,400
Apr 17, 201752.7952.8252.7452.7552.56345,400
Apr 13, 201752.7552.8152.6852.7852.59334,200
Apr 12, 201752.6752.7452.6052.7452.55402,300
Apr 11, 201752.5652.6752.5452.6252.43335,700
Apr 10, 201752.5052.5652.4652.5252.33339,300
Apr 07, 201752.6452.7052.4452.4952.30523,700
Apr 06, 201752.5852.6152.5052.5852.39646,200
Apr 05, 201752.4852.6152.4552.5952.40931,100
Apr 04, 201752.5152.5952.4952.5052.31218,800
Apr 03, 201752.3852.5252.3852.4952.301,044,200
Apr 03, 20170.092 Dividend
Mar 31, 201752.4052.5252.3652.5252.24327,300
Mar 30, 201752.4152.4752.3652.4152.13241,100
Mar 29, 201752.3852.4852.3752.4852.20208,900
Mar 28, 201752.5052.5152.3452.3452.06463,500
Mar 27, 201752.4952.5352.4152.4552.17430,600
Mar 24, 201752.3852.4552.2852.3752.09267,100
Mar 23, 201752.4252.4752.3352.3952.11443,800
Mar 22, 201752.4052.5052.3852.4652.18208,700
Mar 21, 201752.2052.4052.2052.3552.07661,900
Mar 20, 201752.1552.2652.1552.2651.98170,800
Mar 17, 201752.1752.2352.1452.2151.93257,300
Mar 16, 201752.1352.2052.1152.1151.83281,700
Mar 15, 201751.9452.1851.9052.1351.85253,000
Mar 14, 201751.8551.9151.8451.8851.60380,400
Mar 13, 201751.8951.9451.8251.8451.56365,300
Mar 10, 201751.9652.0151.9151.9751.69604,800
Mar 09, 201752.0052.0651.9151.9351.65403,600
Mar 08, 201752.0152.1152.0152.0751.79517,900
Mar 07, 201752.2252.2452.1452.2051.92490,100
Mar 06, 201752.2152.2452.1752.1951.91259,300
Mar 03, 201752.2252.2552.1452.1751.891,164,100
Mar 02, 201752.2252.2752.1552.2051.92345,500
Mar 01, 201752.2552.3352.2452.2751.99687,900
Mar 01, 20170.091 Dividend
Feb 28, 201752.5952.6352.5652.5652.19750,400
Feb 27, 201752.5952.7052.5552.5652.19476,600
Feb 24, 201752.6152.7052.5652.6952.32279,900
Feb 23, 201752.5152.5552.4252.5552.18377,100
Feb 22, 201752.4352.4752.3852.4352.063,846,400
Feb 21, 201752.3452.4352.3352.3752.00535,600
Feb 17, 201752.4752.5052.4152.4252.05220,700
Feb 16, 201752.3152.4152.2952.3952.02344,900
Feb 15, 201752.2752.3452.2552.2951.92264,600
Feb 14, 201752.3952.4652.2652.3451.97960,100
Feb 13, 201752.4352.4652.4052.4352.06218,100
Feb 10, 201752.4052.4952.4052.4952.12312,100
Feb 09, 201752.5052.5852.4752.4852.11429,100
Feb 08, 201752.5752.6652.5452.5952.222,937,700
*Close price adjusted for dividends and splits.
Loading more data...