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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	54.08	54.08	53.99	54.03	54.03	2,243,600
Jan 14, 2021	53.98	54.02	53.97	54.00	54.00	1,714,300
Jan 13, 2021	53.92	53.99	53.92	53.98	53.98	5,879,500
Jan 12, 2021	53.84	54.00	53.83	53.92	53.92	2,143,200
Jan 11, 2021	54.11	54.11	54.01	54.02	54.02	1,160,300
Jan 08, 2021	54.06	54.11	54.06	54.09	54.09	1,119,100
Jan 07, 2021	54.13	54.14	54.09	54.10	54.10	763,900
Jan 06, 2021	54.10	54.18	54.08	54.14	54.14	1,620,900
Jan 05, 2021	54.18	54.19	54.11	54.16	54.16	1,107,700
Jan 04, 2021	54.06	54.10	54.05	54.08	54.08	1,179,700
Dec 31, 2020	54.10	54.10	54.05	54.07	54.07	909,200
Dec 30, 2020	54.07	54.07	54.02	54.05	54.05	837,100
Dec 29, 2020	54.04	54.05	54.02	54.04	54.04	827,400
Dec 28, 2020	54.02	54.04	54.00	54.03	54.03	1,184,100
Dec 24, 2020	54.03	54.04	54.01	54.01	54.01	469,700
Dec 23, 2020	54.04	54.05	53.98	54.02	54.02	1,895,900
Dec 23, 2020	0.136 Dividend
Dec 22, 2020	54.15	54.17	54.12	54.16	54.02	1,170,100
Dec 21, 2020	54.16	54.18	54.10	54.18	54.04	1,679,200
Dec 18, 2020	54.11	54.17	54.10	54.15	54.01	1,819,800
Dec 17, 2020	54.10	54.12	54.06	54.11	53.97	995,900
Dec 16, 2020	54.07	54.09	54.05	54.08	53.94	1,549,900
Dec 15, 2020	54.06	54.08	54.04	54.08	53.94	1,259,200
Dec 14, 2020	54.04	54.05	54.03	54.05	53.91	1,173,200
Dec 11, 2020	54.04	54.08	54.02	54.07	53.93	1,046,900
Dec 10, 2020	54.00	54.01	53.98	54.00	53.86	1,448,600
Dec 09, 2020	54.04	54.04	53.97	53.99	53.85	3,552,500
Dec 08, 2020	54.08	54.09	54.06	54.08	53.94	961,600
Dec 07, 2020	54.08	54.10	54.07	54.09	53.95	677,900
Dec 04, 2020	54.09	54.10	54.07	54.08	53.94	881,500
Dec 03, 2020	54.11	54.11	54.07	54.10	53.96	721,100
Dec 02, 2020	54.10	54.10	54.03	54.07	53.93	1,312,400
Dec 01, 2020	54.07	54.12	53.97	54.04	53.90	1,464,300
Dec 01, 2020	0.067 Dividend
Nov 30, 2020	54.04	54.13	54.04	54.12	53.92	1,341,700
Nov 27, 2020	54.14	54.14	54.08	54.10	53.90	636,500
Nov 25, 2020	54.11	54.14	54.09	54.11	53.91	1,049,100
Nov 24, 2020	54.10	54.12	54.10	54.11	53.91	1,574,100
Nov 23, 2020	54.04	54.15	54.04	54.12	53.92	1,002,800
Nov 20, 2020	54.10	54.12	54.09	54.12	53.92	989,700
Nov 19, 2020	54.11	54.13	54.09	54.12	53.92	1,408,200
Nov 18, 2020	54.09	54.10	54.06	54.07	53.87	1,309,900
Nov 17, 2020	54.08	54.09	54.04	54.04	53.84	2,617,200
Nov 16, 2020	54.05	54.05	54.01	54.01	53.81	863,000
Nov 13, 2020	54.05	54.07	53.99	54.05	53.85	1,066,300
Nov 12, 2020	54.08	54.08	53.98	54.04	53.84	1,846,700
Nov 11, 2020	53.98	54.01	53.97	54.01	53.81	832,500
Nov 10, 2020	53.97	54.00	53.95	53.96	53.76	1,240,900
Nov 09, 2020	54.11	54.14	54.08	54.12	53.92	992,100
Nov 06, 2020	54.15	54.19	54.15	54.17	53.97	900,400
Nov 05, 2020	54.19	54.21	54.16	54.21	54.01	1,020,300
Nov 04, 2020	54.19	54.21	54.14	54.19	53.99	3,367,500
Nov 03, 2020	54.11	54.17	54.10	54.13	53.93	865,400
Nov 02, 2020	54.11	54.12	54.04	54.08	53.88	3,730,500
Nov 02, 2020	0.069 Dividend
Oct 30, 2020	54.14	54.14	54.08	54.13	53.86	1,569,700
Oct 29, 2020	54.11	54.13	54.08	54.12	53.85	1,566,800
Oct 28, 2020	54.12	54.14	54.09	54.11	53.84	1,207,500
Oct 27, 2020	54.09	54.13	54.08	54.12	53.85	791,200
Oct 26, 2020	54.10	54.14	54.09	54.10	53.83	1,016,600
Oct 23, 2020	54.09	54.11	54.06	54.11	53.84	669,400
Oct 22, 2020	54.09	54.12	54.03	54.12	53.85	1,111,700
Oct 21, 2020	54.07	54.09	54.04	54.05	53.78	844,200
Oct 20, 2020	54.08	54.09	54.04	54.07	53.80	918,700
Oct 19, 2020	54.07	54.10	54.03	54.05	53.78	976,600
Oct 16, 2020	54.07	54.10	54.04	54.05	53.78	1,666,900
Oct 15, 2020	54.06	54.11	54.03	54.09	53.82	1,060,200
Oct 14, 2020	54.06	54.09	53.97	54.08	53.81	1,263,500
Oct 13, 2020	54.11	54.17	54.07	54.10	53.83	2,976,900
Oct 12, 2020	54.07	54.18	54.06	54.16	53.89	1,055,200
Oct 09, 2020	54.05	54.10	54.03	54.08	53.81	1,808,000
Oct 08, 2020	54.24	54.24	54.17	54.17	53.90	1,446,000
Oct 07, 2020	54.21	54.23	54.18	54.23	53.96	921,000
Oct 06, 2020	54.20	54.25	54.18	54.24	53.97	1,379,300
Oct 05, 2020	54.23	54.23	54.17	54.17	53.90	979,200
Oct 02, 2020	54.27	54.27	54.20	54.25	53.98	757,200
Oct 01, 2020	54.15	54.19	54.11	54.17	53.90	2,018,700
Oct 01, 2020	0.068 Dividend
Sep 30, 2020	54.25	54.28	54.22	54.27	53.93	1,023,900
Sep 29, 2020	54.23	54.26	54.22	54.25	53.91	849,500
Sep 28, 2020	54.25	54.25	54.20	54.22	53.88	1,211,500
Sep 25, 2020	54.23	54.24	54.18	54.24	53.90	1,275,200
Sep 24, 2020	54.22	54.25	54.16	54.22	53.88	869,200
Sep 23, 2020	54.22	54.25	54.18	54.23	53.89	1,178,400
Sep 22, 2020	54.20	54.23	54.16	54.21	53.87	825,300
Sep 21, 2020	54.25	54.25	54.12	54.16	53.82	848,400
Sep 18, 2020	54.22	54.24	54.19	54.19	53.85	845,200
Sep 17, 2020	54.25	54.26	54.22	54.23	53.89	757,300
Sep 16, 2020	54.32	54.32	54.21	54.21	53.87	1,173,900
Sep 15, 2020	54.26	54.26	54.23	54.24	53.90	1,097,200
Sep 14, 2020	54.30	54.31	54.28	54.30	53.96	945,400
Sep 11, 2020	54.29	54.30	54.25	54.27	53.93	1,302,600
Sep 10, 2020	54.32	54.34	54.26	54.28	53.94	1,238,600
Sep 09, 2020	54.43	54.43	54.38	54.40	54.06	1,018,700
Sep 08, 2020	54.40	54.44	54.36	54.41	54.07	1,441,300
Sep 04, 2020	54.37	54.42	54.35	54.37	54.03	670,900
Sep 03, 2020	54.49	54.49	54.37	54.41	54.07	3,120,200
Sep 02, 2020	54.40	54.47	54.39	54.43	54.09	1,009,900
Sep 01, 2020	54.32	54.37	54.32	54.35	54.01	920,800
Sep 01, 2020	0.069 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

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

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)