Vanguard Mortgage-Backed Securities ETF (VMBS) NASDAQ

46.68

-0.01(-0.02%)

Updated at May 14 04:00PM

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 $1,142.16 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,021.44, while $1000 invested 1 year ago would be worth $1,062.12. This corresponds to total returns of 14.22%, 2.14%, 6.21%, respectively, with annualized returns of 1.34%, 0.43%, 6.21%.

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
May 14, 2026	46.89	46.68	46.68	46.89	46.68	1.75M
May 13, 2026	46.6	46.69	46.69	46.71	46.56	916,367
May 12, 2026	46.69	46.64	46.64	46.69	46.62	790,678
May 11, 2026	46.86	46.82	46.82	46.91	46.8	976,925
May 08, 2026	46.95	46.95	46.95	47	46.89	824,720
May 07, 2026	46.96	46.76	46.76	46.96	46.7	1.25M
May 06, 2026	46.86	46.92	46.92	46.94	46.84	1.73M
May 05, 2026	46.74	46.68	46.68	46.75	46.63	3.08M
May 04, 2026	46.75	46.59	46.59	46.75	46.52	1.02M
May 01, 2026	46.79	46.79	46.79	46.9	46.7	1.39M
April 30, 2026	46.93	46.91	46.91	46.97	46.87	949,412
April 29, 2026	46.87	46.81	46.81	46.89	46.76	1.91M
April 28, 2026	47	47	47	47.03	46.97	1.42M
April 27, 2026	47.01	47.02	47.02	47.11	46.98	1.26M
April 24, 2026	46.99	47.12	47.12	47.13	46.93	1.62M
April 23, 2026	47.1	46.99	46.99	47.14	46.96	1.15M
April 22, 2026	47.17	47.07	47.07	47.19	47.07	1.16M
April 21, 2026	47.14	46.99	46.99	47.14	46.99	1.26M
April 20, 2026	47.25	47.21	47.21	47.25	47.14	1.08M
April 17, 2026	47.24	47.26	47.26	47.35	47.21	1.65M
April 16, 2026	47.2	47.09	47.09	47.25	47.06	1.76M
April 15, 2026	47.13	47.12	47.12	47.15	47.06	1.51M
April 14, 2026	47.05	47.22	47.22	47.23	47.03	2.78M
April 13, 2026	46.99	47.07	47.07	47.09	46.93	1.08M
April 10, 2026	47.05	46.99	46.99	47.05	46.94	1.12M
April 09, 2026	47	47.02	47.02	47.13	46.9	1.14M
April 08, 2026	47.13	47.05	47.05	47.14	47	1.28M
April 07, 2026	46.87	46.87	46.87	46.9	46.7	1.93M
April 06, 2026	46.86	46.8	46.8	46.91	46.8	2.21M
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	47.28	47.69	47.43	1.78M
February 27, 2026	47.88	47.86	47.54	47.9	47.83	1.03M
February 26, 2026	47.71	47.77	47.45	47.79	47.69	1.7M
February 25, 2026	47.7	47.64	47.32	47.7	47.63	3.96M
February 24, 2026	47.71	47.7	47.38	47.75	47.65	1.06M
February 23, 2026	47.62	47.69	47.37	47.76	47.61	1.24M
February 20, 2026	47.56	47.6	47.28	47.62	47.5	1.78M
February 19, 2026	47.51	47.56	47.24	47.59	47.51	1.1M