Vanguard Mortgage-Backed Securities ETF (VMBS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VMBS Historical Return
If you invested $1000 in Vanguard Mortgage-Backed Securities Index Fund (VMBS) 10 years ago, it would be worth $1,136.25 as of June 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,021.88, while $1000 invested 1 year ago would be worth $1,048.73. This corresponds to total returns of 13.63%, 2.19%, 4.87%, respectively, with annualized returns of 1.28%, 0.43%, 4.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VMBS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 23, 2026 | 46.63 | 46.7 | 46.7 | 46.75 | 46.63 | 1.09M |
| June 22, 2026 | 46.67 | 46.66 | 46.66 | 46.68 | 46.61 | 1.53M |
| June 18, 2026 | 46.86 | 46.74 | 46.74 | 46.88 | 46.73 | 1.64M |
| June 17, 2026 | 46.84 | 46.61 | 46.61 | 46.9 | 46.59 | 1.75M |
| June 16, 2026 | 46.8 | 46.85 | 46.85 | 46.89 | 46.75 | 1.42M |
| June 15, 2026 | 46.74 | 46.77 | 46.77 | 46.85 | 46.74 | 1.16M |
| June 12, 2026 | 46.64 | 46.68 | 46.68 | 46.72 | 46.61 | 1.4M |
| June 11, 2026 | 46.5 | 46.77 | 46.77 | 46.78 | 46.49 | 1.32M |
| June 10, 2026 | 46.54 | 46.5 | 46.5 | 46.58 | 46.45 | 1.06M |
| June 09, 2026 | 46.47 | 46.51 | 46.51 | 46.55 | 46.42 | 1.13M |
| June 08, 2026 | 46.51 | 46.4 | 46.4 | 46.53 | 46.38 | 973,747 |
| June 05, 2026 | 46.43 | 46.38 | 46.38 | 46.51 | 46.36 | 2.04M |
| June 04, 2026 | 46.66 | 46.6 | 46.6 | 46.7 | 46.56 | 1.49M |
| June 03, 2026 | 46.56 | 46.58 | 46.58 | 46.61 | 46.5 | 1.23M |
| June 02, 2026 | 46.74 | 46.65 | 46.65 | 46.74 | 46.62 | 997,451 |
| June 01, 2026 | 46.56 | 46.72 | 46.72 | 46.72 | 46.5 | 1.36M |
| May 29, 2026 | 46.87 | 46.91 | 46.91 | 46.94 | 46.83 | 939,501 |
| May 28, 2026 | 46.67 | 46.84 | 46.84 | 46.87 | 46.67 | 2.02M |
| May 27, 2026 | 46.74 | 46.72 | 46.72 | 46.79 | 46.7 | 934,477 |
| May 26, 2026 | 46.72 | 46.73 | 46.73 | 46.75 | 46.65 | 1.01M |
| May 22, 2026 | 46.56 | 46.57 | 46.57 | 46.6 | 46.4 | 1.32M |
| May 21, 2026 | 46.24 | 46.5 | 46.5 | 46.51 | 46.19 | 1.68M |
| May 20, 2026 | 46.13 | 46.47 | 46.47 | 46.49 | 46.11 | 1.9M |
| May 19, 2026 | 46.05 | 46.1 | 46.1 | 46.18 | 46.01 | 1.74M |
| May 18, 2026 | 46.34 | 46.32 | 46.32 | 46.42 | 46.2 | 1.85M |
| May 15, 2026 | 46.38 | 46.34 | 46.34 | 46.43 | 46.29 | 1.16M |
| 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 |
AD
