U.S. Markets closed

Vanguard Mortgage-Backed Securities Index Fund ETF Shares (VMBS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.03+0.03 (+0.06%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202154.0854.0853.9954.0354.032,243,600
Jan 14, 202153.9854.0253.9754.0054.001,714,300
Jan 13, 202153.9253.9953.9253.9853.985,879,500
Jan 12, 202153.8454.0053.8353.9253.922,143,200
Jan 11, 202154.1154.1154.0154.0254.021,160,300
Jan 08, 202154.0654.1154.0654.0954.091,119,100
Jan 07, 202154.1354.1454.0954.1054.10763,900
Jan 06, 202154.1054.1854.0854.1454.141,620,900
Jan 05, 202154.1854.1954.1154.1654.161,107,700
Jan 04, 202154.0654.1054.0554.0854.081,179,700
Dec 31, 202054.1054.1054.0554.0754.07909,200
Dec 30, 202054.0754.0754.0254.0554.05837,100
Dec 29, 202054.0454.0554.0254.0454.04827,400
Dec 28, 202054.0254.0454.0054.0354.031,184,100
Dec 24, 202054.0354.0454.0154.0154.01469,700
Dec 23, 202054.0454.0553.9854.0254.021,895,900
Dec 23, 20200.136 Dividend
Dec 22, 202054.1554.1754.1254.1654.021,170,100
Dec 21, 202054.1654.1854.1054.1854.041,679,200
Dec 18, 202054.1154.1754.1054.1554.011,819,800
Dec 17, 202054.1054.1254.0654.1153.97995,900
Dec 16, 202054.0754.0954.0554.0853.941,549,900
Dec 15, 202054.0654.0854.0454.0853.941,259,200
Dec 14, 202054.0454.0554.0354.0553.911,173,200
Dec 11, 202054.0454.0854.0254.0753.931,046,900
Dec 10, 202054.0054.0153.9854.0053.861,448,600
Dec 09, 202054.0454.0453.9753.9953.853,552,500
Dec 08, 202054.0854.0954.0654.0853.94961,600
Dec 07, 202054.0854.1054.0754.0953.95677,900
Dec 04, 202054.0954.1054.0754.0853.94881,500
Dec 03, 202054.1154.1154.0754.1053.96721,100
Dec 02, 202054.1054.1054.0354.0753.931,312,400
Dec 01, 202054.0754.1253.9754.0453.901,464,300
Dec 01, 20200.067 Dividend
Nov 30, 202054.0454.1354.0454.1253.921,341,700
Nov 27, 202054.1454.1454.0854.1053.90636,500
Nov 25, 202054.1154.1454.0954.1153.911,049,100
Nov 24, 202054.1054.1254.1054.1153.911,574,100
Nov 23, 202054.0454.1554.0454.1253.921,002,800
Nov 20, 202054.1054.1254.0954.1253.92989,700
Nov 19, 202054.1154.1354.0954.1253.921,408,200
Nov 18, 202054.0954.1054.0654.0753.871,309,900
Nov 17, 202054.0854.0954.0454.0453.842,617,200
Nov 16, 202054.0554.0554.0154.0153.81863,000
Nov 13, 202054.0554.0753.9954.0553.851,066,300
Nov 12, 202054.0854.0853.9854.0453.841,846,700
Nov 11, 202053.9854.0153.9754.0153.81832,500
Nov 10, 202053.9754.0053.9553.9653.761,240,900
Nov 09, 202054.1154.1454.0854.1253.92992,100
Nov 06, 202054.1554.1954.1554.1753.97900,400
Nov 05, 202054.1954.2154.1654.2154.011,020,300
Nov 04, 202054.1954.2154.1454.1953.993,367,500
Nov 03, 202054.1154.1754.1054.1353.93865,400
Nov 02, 202054.1154.1254.0454.0853.883,730,500
Nov 02, 20200.069 Dividend
Oct 30, 202054.1454.1454.0854.1353.861,569,700
Oct 29, 202054.1154.1354.0854.1253.851,566,800
Oct 28, 202054.1254.1454.0954.1153.841,207,500
Oct 27, 202054.0954.1354.0854.1253.85791,200
Oct 26, 202054.1054.1454.0954.1053.831,016,600
Oct 23, 202054.0954.1154.0654.1153.84669,400
Oct 22, 202054.0954.1254.0354.1253.851,111,700
Oct 21, 202054.0754.0954.0454.0553.78844,200
Oct 20, 202054.0854.0954.0454.0753.80918,700
Oct 19, 202054.0754.1054.0354.0553.78976,600
Oct 16, 202054.0754.1054.0454.0553.781,666,900
Oct 15, 202054.0654.1154.0354.0953.821,060,200
Oct 14, 202054.0654.0953.9754.0853.811,263,500
Oct 13, 202054.1154.1754.0754.1053.832,976,900
Oct 12, 202054.0754.1854.0654.1653.891,055,200
Oct 09, 202054.0554.1054.0354.0853.811,808,000
Oct 08, 202054.2454.2454.1754.1753.901,446,000
Oct 07, 202054.2154.2354.1854.2353.96921,000
Oct 06, 202054.2054.2554.1854.2453.971,379,300
Oct 05, 202054.2354.2354.1754.1753.90979,200
Oct 02, 202054.2754.2754.2054.2553.98757,200
Oct 01, 202054.1554.1954.1154.1753.902,018,700
Oct 01, 20200.068 Dividend
Sep 30, 202054.2554.2854.2254.2753.931,023,900
Sep 29, 202054.2354.2654.2254.2553.91849,500
Sep 28, 202054.2554.2554.2054.2253.881,211,500
Sep 25, 202054.2354.2454.1854.2453.901,275,200
Sep 24, 202054.2254.2554.1654.2253.88869,200
Sep 23, 202054.2254.2554.1854.2353.891,178,400
Sep 22, 202054.2054.2354.1654.2153.87825,300
Sep 21, 202054.2554.2554.1254.1653.82848,400
Sep 18, 202054.2254.2454.1954.1953.85845,200
Sep 17, 202054.2554.2654.2254.2353.89757,300
Sep 16, 202054.3254.3254.2154.2153.871,173,900
Sep 15, 202054.2654.2654.2354.2453.901,097,200
Sep 14, 202054.3054.3154.2854.3053.96945,400
Sep 11, 202054.2954.3054.2554.2753.931,302,600
Sep 10, 202054.3254.3454.2654.2853.941,238,600
Sep 09, 202054.4354.4354.3854.4054.061,018,700
Sep 08, 202054.4054.4454.3654.4154.071,441,300
Sep 04, 202054.3754.4254.3554.3754.03670,900
Sep 03, 202054.4954.4954.3754.4154.073,120,200
Sep 02, 202054.4054.4754.3954.4354.091,009,900
Sep 01, 202054.3254.3754.3254.3554.01920,800
Sep 01, 20200.069 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...