Vanguard Mortgage-Backed Securities Index Fund - VMBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.12	47.05	47.05	47.12	47.01	1.61M
December 03, 2025	47.14	47.15	47.15	47.17	47.08	1.8M
December 02, 2025	47.01	47.09	47.09	47.1	46.99	1.41M
December 01, 2025	46.96	47	47	47.02	46.93	2.19M
November 28, 2025	47.33	47.31	47.31	47.34	47.26	759,403
November 26, 2025	47.31	47.4	47.4	47.4	47.28	972,800
November 25, 2025	47.28	47.34	47.34	47.42	47.27	1.9M
November 24, 2025	47.2	47.25	47.25	47.26	47.17	1.17M
November 21, 2025	47.18	47.16	47.16	47.18	47.09	1.56M
November 20, 2025	47.01	47.01	47.01	47.08	47	1.41M
November 19, 2025	47.04	46.98	46.98	47.04	46.93	1.37M
November 18, 2025	47.03	46.99	46.99	47.1	46.94	1.84M
November 17, 2025	47	46.95	46.95	47.03	46.94	1.69M
November 14, 2025	47.06	46.96	46.96	47.1	46.95	1.75M
November 13, 2025	47.09	47.01	47.01	47.11	47	2.11M
November 12, 2025	47.16	47.17	47.17	47.2	47.13	1.22M
November 11, 2025	47.13	47.18	47.18	47.2	47.04	775,100
November 10, 2025	47.03	47.02	47.02	47.08	47.01	1.31M
November 07, 2025	47	47.09	47.09	47.12	46.93	1.22M
November 06, 2025	47.05	47.06	47.06	47.1	47	1.57M
November 05, 2025	47.01	46.85	46.85	47.01	46.81	3.67M
November 04, 2025	46.99	47.01	47.01	47.02	46.95	1.2M
November 03, 2025	46.97	46.97	46.97	46.98	46.88	2.36M
October 31, 2025	47.2	47.16	46.99	47.26	47.12	2.45M
October 30, 2025	46.99	47.08	46.91	47.22	46.99	1.95M
October 29, 2025	47.4	47.12	47.12	47.42	47.12	1.78M
October 28, 2025	47.39	47.44	47.44	47.46	47.38	1.36M
October 27, 2025	47.37	47.4	47.4	47.41	47.29	3.19M
October 24, 2025	47.33	47.36	47.36	47.4	47.29	5.48M
October 23, 2025	47.34	47.25	47.25	47.45	47.24	2.7M
October 22, 2025	47.38	47.42	47.42	47.42	47.32	5.43M
October 21, 2025	47.42	47.43	47.43	47.46	47.37	2.16M
October 20, 2025	47.32	47.34	47.34	47.38	47.29	1.96M
October 17, 2025	47.27	47.28	47.28	47.32	47.22	3.31M
October 16, 2025	47.13	47.31	47.31	47.35	47.11	3.19M
October 15, 2025	47.18	47.16	47.16	47.25	47.13	3.71M
October 14, 2025	47.13	47.18	47.18	47.19	47.08	5.03M
October 13, 2025	47.07	47.1	47.1	47.12	47.02	763,529
October 10, 2025	47.02	47.04	47.04	47.09	46.95	1.61M
October 09, 2025	46.96	46.85	46.85	46.98	46.85	5.93M
October 08, 2025	47.05	46.97	46.97	47.08	46.95	1.85M
October 07, 2025	46.92	46.95	46.95	47	46.91	1.19M
October 06, 2025	46.91	46.87	46.87	46.97	46.85	1.56M
October 03, 2025	47.09	46.97	46.97	47.09	46.95	1.47M
October 02, 2025	46.96	47.03	47.03	47.04	46.9	1.48M
October 01, 2025	46.93	46.96	46.96	46.98	46.82	2.19M
September 30, 2025	46.96	46.96	46.96	47.09	46.96	2.12M
September 29, 2025	46.91	47.01	47.01	47.03	46.91	3.11M
September 26, 2025	46.91	46.9	46.9	47	46.87	1.17M
September 25, 2025	46.92	46.93	46.93	46.94	46.84	1.56M
September 24, 2025	47.01	46.97	46.97	47.04	46.95	1.08M
September 23, 2025	46.99	47.05	47.05	47.07	46.92	1.62M
September 22, 2025	46.98	46.92	46.92	47.05	46.9	1.32M
September 19, 2025	47.01	47.04	47.04	47.04	46.95	1.45M
September 18, 2025	47.05	46.96	46.96	47.13	46.89	1.73M
September 17, 2025	47.29	47.13	47.13	47.38	47.11	1.9M
September 16, 2025	47.26	47.22	47.22	47.31	47.16	1.35M
September 15, 2025	47.06	47.27	47.27	47.27	47.06	929,245
September 12, 2025	47.06	47.14	47.14	47.14	47	1.45M
September 11, 2025	47.14	47.16	47.16	47.2	47.11	1.57M

Vanguard Mortgage-Backed Securities Index Fund (VMBS) NASDAQ