Vanguard Mortgage-Backed Securities ETF (VMBS) NASDAQ

Currency In USD

VMBS Historical Return

If you invested $1000 in Vanguard Mortgage-Backed Securities Index Fund (VMBS) 10 years ago, it would be worth $1,118.79 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,006.1, while $1000 invested 1 year ago would be worth $1,021.47. This corresponds to total returns of 11.88%, 0.61%, 2.15%, respectively, with annualized returns of 1.13%, 0.12%, 2.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VMBS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	46.2	46.15	46.15	46.23	46.11	962,946
August 20, 2026	46.19	46.24	46.24	46.28	46.16	3.27M
August 19, 2026	46.29	46.4	46.4	46.42	46.24	2.06M
August 18, 2026	46.08	46.17	46.17	46.2	46.06	1.08M
August 17, 2026	46.14	46.11	46.11	46.21	46.07	1.14M
August 14, 2026	46.29	46.17	46.17	46.33	46.17	1.07M
August 13, 2026	46.29	46.32	46.32	46.43	46.29	949,934
August 12, 2026	46.25	46.18	46.18	46.28	46.15	983,613
August 11, 2026	46.15	46.12	46.12	46.18	46.06	991,154
August 10, 2026	46.17	46.03	46.03	46.17	46.02	840,235
August 07, 2026	46.23	46.24	46.24	46.3	46.15	1M
August 06, 2026	46.18	46.1	46.1	46.21	46.04	1.04M
August 05, 2026	46.21	46.21	46.21	46.27	46.15	1.1M
August 04, 2026	46.13	46.25	46.25	46.25	46.11	1.97M
August 03, 2026	46	46.02	46.02	46.06	45.97	1.42M
July 31, 2026	46.18	46.06	46.06	46.18	45.98	1.23M
July 30, 2026	46.2	46.25	46.25	46.34	46.2	2.06M
July 29, 2026	46.29	46.19	46.19	46.41	46.19	1.37M
July 28, 2026	46.28	46.37	46.37	46.47	46.28	1.24M
July 27, 2026	46.24	46.28	46.28	46.29	46.13	1.48M
July 23, 2026	46.06	46.07	46.07	46.11	46.01	1.4M
July 22, 2026	46.26	46.14	46.14	46.26	46.14	1.37M
July 21, 2026	46.33	46.28	46.28	46.33	46.24	1.03M
July 20, 2026	46.48	46.39	46.39	46.49	46.35	935,316
July 17, 2026	46.54	46.5	46.5	46.6	46.49	1.07M
July 16, 2026	46.4	46.45	46.45	46.49	46.39	1.39M
July 15, 2026	46.43	46.5	46.5	46.53	46.36	1.19M
July 14, 2026	46.33	46.46	46.46	46.52	46.29	1.64M
July 13, 2026	46.34	46.24	46.24	46.35	46.22	1.19M
July 10, 2026	46.52	46.44	46.44	46.52	46.41	1.08M
July 09, 2026	46.43	46.47	46.47	46.53	46.37	1.09M
July 08, 2026	46.42	46.37	46.37	46.42	46.28	1.16M
July 07, 2026	46.62	46.46	46.46	46.62	46.43	1.02M
July 06, 2026	46.62	46.62	46.62	46.73	46.57	2.7M
July 02, 2026	46.61	46.61	46.61	46.66	46.57	1M
July 01, 2026	46.56	46.57	46.57	46.64	46.45	1.5M
June 30, 2026	46.94	46.81	46.81	46.96	46.78	1.06M
June 29, 2026	46.99	47.01	47.01	47.04	46.98	986,349
June 26, 2026	46.93	46.98	46.98	47.06	46.93	1.07M
June 25, 2026	47	46.96	46.96	47.05	46.95	1.06M
June 24, 2026	46.86	46.92	46.92	46.94	46.85	1.04M
June 23, 2026	46.63	46.7	46.7	46.75	46.63	1.09M
June 22, 2026	46.67	46.66	46.66	46.68	46.61	1.53M
June 18, 2026	46.86	46.74	46.74	46.88	46.73	1.64M
June 17, 2026	46.84	46.61	46.61	46.9	46.59	1.75M
June 16, 2026	46.8	46.85	46.85	46.89	46.75	1.42M
June 15, 2026	46.74	46.77	46.77	46.85	46.74	1.16M
June 12, 2026	46.64	46.68	46.68	46.72	46.61	1.4M
June 11, 2026	46.5	46.77	46.77	46.78	46.49	1.32M
June 10, 2026	46.54	46.5	46.5	46.58	46.45	1.06M
June 09, 2026	46.47	46.51	46.51	46.55	46.42	1.13M
June 08, 2026	46.51	46.4	46.4	46.53	46.38	973,747
June 05, 2026	46.43	46.38	46.38	46.51	46.36	2.04M
June 04, 2026	46.66	46.6	46.6	46.7	46.56	1.49M
June 03, 2026	46.56	46.58	46.58	46.61	46.5	1.23M
June 02, 2026	46.74	46.65	46.65	46.74	46.62	997,451
June 01, 2026	46.56	46.72	46.72	46.72	46.5	1.36M
May 29, 2026	46.87	46.91	46.91	46.94	46.83	939,501
May 28, 2026	46.67	46.84	46.84	46.87	46.67	2.02M
May 27, 2026	46.74	46.72	46.72	46.79	46.7	934,477