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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	46.31	46.28	46.28	46.34	46.21	1.07M
August 14, 2025	46.35	46.32	46.32	46.39	46.27	1.26M
August 13, 2025	46.41	46.46	46.46	46.46	46.4	1.07M
August 12, 2025	46.19	46.25	46.25	46.27	46.15	1.14M
August 11, 2025	46.25	46.25	46.25	46.3	46.23	916,716
August 08, 2025	46.26	46.23	46.23	46.26	46.15	1.03M
August 07, 2025	46.39	46.32	46.32	46.42	46.29	1.11M
August 06, 2025	46.34	46.36	46.36	46.39	46.17	1.25M
August 05, 2025	46.26	46.36	46.36	46.4	46.25	1.35M
August 04, 2025	46.35	46.34	46.34	46.35	46.23	1.19M
August 01, 2025	46.14	46.31	46.31	46.32	46.14	1.73M
July 31, 2025	46.11	46.03	45.87	46.15	46.01	1.41M
July 30, 2025	46.02	46.04	45.88	46.16	46	1.33M
July 29, 2025	46.01	46.14	45.98	46.19	45.98	1.56M
July 28, 2025	45.94	45.95	45.79	45.99	45.88	965,842
July 25, 2025	45.99	46.03	45.87	46.04	45.9	2.03M
July 24, 2025	45.9	45.94	45.78	45.95	45.81	1.52M
July 23, 2025	46.02	45.95	45.79	46.04	45.95	1.26M
July 22, 2025	46.04	46.12	45.96	46.13	46.02	1.12M
July 21, 2025	46.1	46.02	45.86	46.1	46.02	777,500
July 18, 2025	45.95	45.92	45.76	45.95	45.88	1.38M
July 17, 2025	45.79	45.82	45.66	45.89	45.78	1.51M
July 16, 2025	45.83	45.83	45.67	45.86	45.71	2.48M
July 15, 2025	45.94	45.72	45.56	45.96	45.7	1.62M
July 14, 2025	45.83	45.84	45.68	45.93	45.8	1.32M
July 11, 2025	45.9	45.88	45.88	45.93	45.86	813,700
July 10, 2025	46.02	46.05	46.05	46.08	45.98	1.09M
July 09, 2025	45.95	46.08	46.08	46.1	45.87	1.97M
July 08, 2025	45.8	45.84	45.84	45.85	45.76	1.41M
July 07, 2025	45.89	45.83	45.83	45.93	45.77	3.04M
July 03, 2025	46.06	45.98	45.98	46.07	45.96	837,207
July 02, 2025	45.99	46.09	46.09	46.1	45.99	1M
July 01, 2025	46.19	46.15	46.15	46.22	46.08	1.21M
June 30, 2025	46.22	46.34	46.18	46.37	46.19	1.09M
June 27, 2025	46.19	46.19	46.19	46.3	46.15	1.01M
June 26, 2025	46.2	46.37	46.37	46.37	46.05	1.36M
June 25, 2025	46.05	46.14	46.14	46.15	46	991,860
June 24, 2025	45.94	46.1	46.1	46.13	45.89	925,260
June 23, 2025	45.83	45.93	45.93	46.03	45.83	983,100
June 20, 2025	45.71	45.82	45.82	45.87	45.7	734,642
June 18, 2025	45.77	45.8	45.8	45.92	45.74	1.02M
June 17, 2025	45.77	45.77	45.77	45.79	45.62	1.27M
June 16, 2025	45.65	45.62	45.62	45.75	45.6	1.39M
June 13, 2025	45.72	45.69	45.69	45.8	45.59	1.21M
June 12, 2025	45.83	45.87	45.87	45.89	45.81	1.39M
June 11, 2025	45.62	45.73	45.73	45.76	45.59	1.63M
June 10, 2025	45.54	45.53	45.53	45.57	45.44	1.68M
June 09, 2025	45.33	45.37	45.37	45.43	45.29	969,400
June 06, 2025	45.34	45.28	45.28	45.38	45.23	974,300
June 05, 2025	45.71	45.55	45.55	45.73	45.53	1.39M
June 04, 2025	45.56	45.72	45.72	45.74	45.51	1.51M
June 03, 2025	45.49	45.41	45.41	45.54	45.35	1.16M
June 02, 2025	45.54	45.46	45.46	45.56	45.39	2.44M
May 30, 2025	45.61	45.74	45.58	45.74	45.57	5.61M
May 29, 2025	45.57	45.64	45.48	45.69	45.57	1.22M
May 28, 2025	45.47	45.47	45.31	45.51	45.39	1.18M
May 27, 2025	45.44	45.5	45.34	45.55	45.39	1.26M
May 23, 2025	45.29	45.34	45.18	45.41	45.21	1.09M
May 22, 2025	45.08	45.23	45.23	45.24	45.05	1.58M
May 21, 2025	45.25	45.15	45.15	45.35	45.09	1.91M

Vanguard Mortgage-Backed Securities Index Fund (VMBS) NASDAQ