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 $1,068.86 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $964.46, while $1000 invested 1 year ago would be worth $960.49. This corresponds to total returns of 6.89%, -3.55%, -3.95%, respectively, with annualized returns of 0.67%, -0.72%, -3.95%.

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
October 02, 2026	44.55	44.24	44.24	44.57	44.21	2.99M
October 01, 2026	44.41	44.38	44.38	44.5	44.09	5.56M
September 30, 2026	44.53	44.41	44.41	44.59	44.31	4M
September 29, 2026	44.51	44.45	44.45	44.58	44.3	3.66M
September 28, 2026	44.6	44.53	44.53	44.66	44.43	2.62M
September 25, 2026	44.71	44.82	44.82	44.84	44.54	4.31M
September 24, 2026	45.05	44.63	44.63	45.05	44.63	2.81M
September 23, 2026	45.26	44.9	44.9	45.29	44.78	2.58M
September 22, 2026	45.42	45.37	45.37	45.5	45.31	4.07M
September 21, 2026	45.3	45.39	45.39	45.43	45.3	2.55M
September 18, 2026	45.32	45.25	45.25	45.32	45.23	1.34M
September 17, 2026	45.41	45.5	45.5	45.51	45.34	1.48M
September 16, 2026	45.3	45.23	45.23	45.44	45.21	1.77M
September 15, 2026	45.27	45.27	45.27	45.28	45.16	1.32M
September 11, 2026	45.45	45.32	45.32	45.5	45.3	1.77M
September 10, 2026	45.43	45.38	45.38	45.5	45.35	2.95M
September 09, 2026	45.8	45.71	45.71	45.86	45.68	997,980
September 08, 2026	45.9	45.82	45.82	45.95	45.8	1.29M
September 04, 2026	45.88	45.92	45.92	45.99	45.88	1M
September 03, 2026	45.97	45.93	45.93	46.03	45.91	2.01M
September 02, 2026	45.82	45.81	45.81	45.84	45.72	1.37M
September 01, 2026	45.83	45.82	45.82	45.95	45.78	1.41M
August 31, 2026	46.06	46.13	46.13	46.13	46.04	970,213
August 28, 2026	46.29	46.18	46.18	46.4	46.14	1.64M
August 27, 2026	46.35	46.37	46.37	46.45	46.31	1.62M
August 26, 2026	46.35	46.32	46.32	46.38	46.3	1.37M
August 25, 2026	46.39	46.45	46.45	46.47	46.29	1.02M
August 24, 2026	46.2	46.25	46.25	46.28	46.17	819,538
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