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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.56	47.6	47.6	47.62	47.5	1.78M
February 19, 2026	47.51	47.56	47.56	47.59	47.51	1.1M
February 18, 2026	47.55	47.54	47.54	47.59	47.52	1.26M
February 17, 2026	47.63	47.57	47.57	47.65	47.57	1.98M
February 13, 2026	47.64	47.7	47.7	47.7	47.59	2.08M
February 12, 2026	47.38	47.56	47.56	47.56	47.36	1.28M
February 11, 2026	47.28	47.27	47.27	47.37	47.27	1.39M
February 10, 2026	47.39	47.39	47.39	47.42	47.33	1.2M
February 09, 2026	47.2	47.25	47.25	47.26	47.17	1.17M
February 06, 2026	47.22	47.22	47.22	47.22	47.15	1.31M
February 05, 2026	47.13	47.2	47.2	47.21	47.09	1.99M
February 04, 2026	47.06	47.04	47.04	47.12	47.01	1.34M
February 03, 2026	47.07	47.03	47.03	47.07	46.99	1.85M
February 02, 2026	47.12	47.03	47.03	47.12	47.01	1.59M
January 30, 2026	47.32	47.24	47.24	47.32	47.22	1.47M
January 29, 2026	47.27	47.29	47.29	47.35	47.23	2.45M
January 28, 2026	47.26	47.28	47.28	47.29	47.21	1.26M
January 27, 2026	47.3	47.27	47.27	47.33	47.25	1.51M
January 26, 2026	47.24	47.28	47.28	47.3	47.21	1.19M
January 23, 2026	47.2	47.18	47.18	47.23	47.14	1.74M
January 22, 2026	47.1	47.16	47.16	47.19	47.08	2.2M
January 21, 2026	47.14	47.17	47.17	47.17	47.02	1.76M
January 20, 2026	47.04	47.02	47.02	47.12	47.01	1.85M
January 16, 2026	47.24	47.18	47.18	47.29	47.17	1.68M
January 15, 2026	47.33	47.24	47.24	47.35	47.24	2.64M
January 14, 2026	47.27	47.31	47.31	47.35	47.23	5.98M
January 13, 2026	47.28	47.26	47.26	47.28	47.15	7.39M
January 12, 2026	47.27	47.27	47.27	47.33	47.23	2.22M
January 09, 2026	47.32	47.32	47.32	47.4	47.22	2.63M
January 08, 2026	47.14	47.06	47.06	47.17	47.04	1.9M
January 07, 2026	47.19	47.13	47.13	47.2	47.11	1.8M
January 06, 2026	47.06	47.12	47.12	47.16	47.02	2.29M
January 05, 2026	47.03	47.12	47.12	47.15	47.03	1.43M
January 02, 2026	47.11	47.02	47.02	47.12	47.01	1.64M
December 31, 2025	47.14	47.08	47.08	47.16	47.06	1.7M
December 30, 2025	47.09	47.18	47.18	47.18	47.09	1.14M
December 29, 2025	47.14	47.15	47.15	47.19	47.12	1.24M
December 26, 2025	47.17	47.13	47.13	47.19	47.1	1.33M
December 24, 2025	47.08	47.14	47.14	47.14	47.01	881,700
December 23, 2025	46.9	47.03	47.03	47.03	46.89	1.61M
December 22, 2025	47.11	47.03	47.03	47.11	46.99	1.58M
December 19, 2025	47.05	47.02	47.02	47.07	47	1.24M
December 18, 2025	47.05	47.07	47.07	47.14	47.03	1.66M
December 17, 2025	47.12	47.13	47.13	47.15	47.02	3.93M
December 16, 2025	47.06	47.14	47.14	47.14	47.02	1.19M
December 15, 2025	47.01	47.04	47.04	47.11	47.01	1.58M
December 12, 2025	47	46.98	46.98	47.02	46.95	1.39M
December 11, 2025	47.14	47.09	47.09	47.21	47.09	1.54M
December 10, 2025	46.87	47.04	47.04	47.08	46.86	1.66M
December 09, 2025	47.02	46.9	46.9	47.04	46.88	1.25M
December 08, 2025	47.03	46.94	46.94	47.05	46.88	1.16M
December 05, 2025	47.11	47.03	47.03	47.11	46.98	1.06M
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

Vanguard Mortgage-Backed Securities Index Fund (VMBS) NASDAQ