Vanguard Mortgage-Backed Securities ETF (VMBS) NASDAQ

46.58

-0.07(-0.15%)

Updated at June 03 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 $1,136.65 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,017.03, while $1000 invested 1 year ago would be worth $1,054.8. This corresponds to total returns of 13.67%, 1.7%, 5.48%, respectively, with annualized returns of 1.29%, 0.34%, 5.48%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 03, 202646.5646.5846.5846.6146.51.23M
June 02, 202646.7446.6546.6546.7446.62997,451
June 01, 202646.5646.7246.7246.7246.51.36M
May 29, 202646.8746.9146.9146.9446.83939,501
May 28, 202646.6746.8446.8446.8746.672.02M
May 27, 202646.7446.7246.7246.7946.7934,477
May 26, 202646.7246.7346.7346.7546.651.01M
May 22, 202646.5646.5746.5746.646.41.32M
May 21, 202646.2446.546.546.5146.191.68M
May 20, 202646.1346.4746.4746.4946.111.9M
May 19, 202646.0546.146.146.1846.011.74M
May 18, 202646.3446.3246.3246.4246.21.85M
May 15, 202646.3846.3446.3446.4346.291.16M
May 14, 202646.8946.6846.6846.8946.681.75M
May 13, 202646.646.6946.6946.7146.56916,367
May 12, 202646.6946.6446.6446.6946.62790,678
May 11, 202646.8646.8246.8246.9146.8976,925
May 08, 202646.9546.9546.954746.89824,720
May 07, 202646.9646.7646.7646.9646.71.25M
May 06, 202646.8646.9246.9246.9446.841.73M
May 05, 202646.7446.6846.6846.7546.633.08M
May 04, 202646.7546.5946.5946.7546.521.02M
May 01, 202646.7946.7946.7946.946.71.39M
April 30, 202646.9346.9146.9146.9746.87949,412
April 29, 202646.8746.8146.8146.8946.761.91M
April 28, 202647474747.0346.971.42M
April 27, 202647.0147.0247.0247.1146.981.26M
April 24, 202646.9947.1247.1247.1346.931.62M
April 23, 202647.146.9946.9947.1446.961.15M
April 22, 202647.1747.0747.0747.1947.071.16M
April 21, 202647.1446.9946.9947.1446.991.26M
April 20, 202647.2547.2147.2147.2547.141.08M
April 17, 202647.2447.2647.2647.3547.211.65M
April 16, 202647.247.0947.0947.2547.061.76M
April 15, 202647.1347.1247.1247.1547.061.51M
April 14, 202647.0547.2247.2247.2347.032.78M
April 13, 202646.9947.0747.0747.0946.931.08M
April 10, 202647.0546.9946.9947.0546.941.12M
April 09, 20264747.0247.0247.1346.91.14M
April 08, 202647.1347.0547.0547.14471.28M
April 07, 202646.8746.8746.8746.946.71.93M
April 06, 202646.8646.846.846.9146.82.21M
April 02, 202646.8246.9346.9346.9446.71.52M
April 01, 202646.8446.8346.8346.9146.773.26M
March 31, 202646.9746.9546.9547.0446.91.89M
March 30, 202646.8746.8546.8546.9546.821.15M
March 27, 202646.4346.5646.5646.6346.383.09M
March 26, 202646.7646.546.546.8146.51.66M
March 25, 202646.8546.8946.8946.946.771.31M
March 24, 202646.5846.6146.6146.7646.541.53M
March 23, 202646.7246.7746.7746.9146.652.29M
March 20, 202646.8346.5846.5846.8446.562.51M
March 19, 202646.8546.9846.9847.0846.841.62M
March 18, 202647.1446.9546.9547.1846.941.61M
March 17, 202647.2147.1947.1947.2647.191.11M
March 16, 202647.147.1547.1547.1747.061.91M
March 13, 202647.0246.9446.9447.0346.851.63M
March 12, 202646.9846.9246.9247.0546.861.9M
March 11, 202647.2647.0447.0447.2647.042.06M
March 10, 202647.3647.2747.2747.3947.251.08M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved