Vanguard Mortgage-Backed Securities ETF (VMBS) NASDAQ

46.93

+0.1(+0.21%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	46.82	46.93	46.93	46.94	46.7	1.52M
April 01, 2026	46.84	46.83	46.83	46.91	46.77	3.26M
March 31, 2026	46.97	46.95	46.95	47.04	46.9	1.89M
March 30, 2026	46.87	46.85	46.85	46.95	46.82	1.15M
March 27, 2026	46.43	46.56	46.56	46.63	46.38	3.09M
March 26, 2026	46.76	46.5	46.5	46.81	46.5	1.66M
March 25, 2026	46.85	46.89	46.89	46.9	46.77	1.31M
March 24, 2026	46.58	46.61	46.61	46.76	46.54	1.53M
March 23, 2026	46.72	46.77	46.77	46.91	46.65	2.29M
March 20, 2026	46.83	46.58	46.58	46.84	46.56	2.51M
March 19, 2026	46.85	46.98	46.98	47.08	46.84	1.62M
March 18, 2026	47.14	46.95	46.95	47.18	46.94	1.61M
March 17, 2026	47.21	47.19	47.19	47.26	47.19	1.11M
March 16, 2026	47.1	47.15	47.15	47.17	47.06	1.91M
March 13, 2026	47.02	46.94	46.94	47.03	46.85	1.63M
March 12, 2026	46.98	46.92	46.92	47.05	46.86	1.9M
March 11, 2026	47.26	47.04	47.04	47.26	47.04	2.06M
March 10, 2026	47.36	47.27	47.27	47.39	47.25	1.08M
March 09, 2026	47.17	47.35	47.35	47.37	47.14	1.24M
March 06, 2026	47.13	47.22	47.22	47.33	47.09	1.24M
March 05, 2026	47.21	47.24	47.24	47.3	47.2	1.25M
March 04, 2026	47.45	47.36	47.36	47.45	47.36	1.38M
March 03, 2026	47.3	47.39	47.39	47.44	47.26	1.79M
March 02, 2026	47.62	47.44	47.44	47.69	47.43	1.78M
February 27, 2026	47.88	47.86	47.7	47.9	47.83	1.03M
February 26, 2026	47.71	47.77	47.61	47.79	47.69	1.7M
February 25, 2026	47.7	47.64	47.48	47.7	47.63	3.96M
February 24, 2026	47.71	47.7	47.54	47.75	47.65	1.06M
February 23, 2026	47.62	47.69	47.53	47.76	47.61	1.24M
February 20, 2026	47.56	47.6	0	47.62	47.5	1.78M
February 19, 2026	47.51	47.56	0	47.59	47.51	1.1M
February 18, 2026	47.55	47.54	0	47.59	47.52	1.26M
February 17, 2026	47.63	47.57	0	47.65	47.57	1.98M
February 13, 2026	47.64	47.7	0	47.7	47.59	2.08M
February 12, 2026	47.38	47.56	0	47.56	47.36	1.28M
February 11, 2026	47.28	47.27	0	47.37	47.27	1.39M
February 10, 2026	47.39	47.39	0	47.42	47.33	1.2M
February 09, 2026	47.2	47.25	0	47.26	47.17	1.17M
February 06, 2026	47.22	47.22	0	47.22	47.15	1.31M
February 05, 2026	47.13	47.2	0	47.21	47.09	1.99M
February 04, 2026	47.06	47.04	0	47.12	47.01	1.34M
February 03, 2026	47.07	47.03	0	47.07	46.99	1.85M
February 02, 2026	47.12	47.03	0	47.12	47.01	1.59M
January 30, 2026	47.32	47.24	0	47.32	47.22	1.47M
January 29, 2026	47.27	47.29	0	47.35	47.23	2.45M
January 28, 2026	47.26	47.28	0	47.29	47.21	1.26M
January 27, 2026	47.3	47.27	0	47.33	47.25	1.51M
January 26, 2026	47.24	47.28	0	47.3	47.21	1.19M
January 23, 2026	47.2	47.18	0	47.23	47.14	1.74M
January 22, 2026	47.1	47.16	0	47.19	47.08	2.2M
January 21, 2026	47.14	47.17	0	47.17	47.02	1.76M
January 20, 2026	47.04	47.02	0	47.12	47.01	1.85M
January 16, 2026	47.24	47.18	0	47.29	47.17	1.68M
January 15, 2026	47.33	47.24	0	47.35	47.24	2.64M
January 14, 2026	47.27	47.31	0	47.35	47.23	5.98M
January 13, 2026	47.28	47.26	0	47.28	47.15	7.39M
January 12, 2026	47.27	47.27	0	47.33	47.23	2.22M
January 09, 2026	47.32	47.32	0	47.4	47.22	2.63M
January 08, 2026	47.14	47.06	0	47.17	47.04	1.9M
January 07, 2026	47.19	47.13	0	47.2	47.11	1.8M