Vanguard Mortgage-Backed Securities Index Fund Admiral Shares (VMBSX) NASDAQ

Currency In USD

AD

VMBSX Historical Return

If you invested $1000 in Vanguard Mortgage-Backed Securities Idx Fd Admiral Shs (VMBSX) 10 years ago, it would be worth $1,093.83 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $983.67, while $1000 invested 1 year ago would be worth $971.51. This corresponds to total returns of 9.38%, -1.63%, -2.85%, respectively, with annualized returns of 0.9%, -0.33%, -2.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

VMBSX Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 202618.118.118.118.118.10
November 10, 202618.2518.2518.2518.2518.250
November 09, 202618.2318.2318.2318.2318.230
November 06, 202618.2418.2418.2418.2418.240
November 05, 202618.1918.1918.1918.1918.190
November 04, 202618.1218.1218.1218.1218.120
November 03, 202618.1518.1518.1518.1518.150
November 02, 202618.2118.2118.2118.2118.210
October 30, 202618.1418.1418.1418.1418.140
October 29, 202618.0918.0918.0918.0918.090
October 28, 202618.1118.1118.1118.1118.110
October 27, 202618.118.118.118.118.10
October 26, 202618.0618.0618.0618.0618.060
October 23, 202618.0918.0918.0918.0918.090
October 22, 202617.9317.9317.9317.9317.930
October 21, 202617.9317.9317.9317.9317.930
October 20, 202617.8917.8917.8917.8917.890
October 19, 202617.9517.9517.9517.9517.950
October 16, 202617.9617.9617.9617.9617.960
October 15, 202617.8617.8617.8617.8617.860
October 14, 202617.8417.8417.8417.8417.840
October 13, 202617.7917.7917.7917.7917.790
October 12, 202617.7917.7917.7917.7917.790
October 09, 202617.7917.7917.7917.7917.790
October 08, 202617.6717.6717.6717.6717.670
October 07, 202617.6917.6917.6917.6917.690
October 06, 202617.6417.6417.6417.6417.640
October 05, 202617.6917.6917.6917.6917.690
October 02, 202617.7417.7417.7417.7417.740
October 01, 202617.7417.7417.7417.7417.740
September 30, 202617.7617.7617.7617.7617.760
September 29, 202617.817.817.817.817.80
September 28, 202617.9317.9317.9317.9317.930
September 25, 202617.8417.8417.8417.8417.840
September 24, 202617.9617.9617.9617.9617.960
September 23, 202618.1418.1418.1418.1418.140
September 22, 202618.0818.1418.1418.1418.080
September 21, 202618.0818.0818.0818.0818.080
September 18, 202618.1718.1718.1718.1718.170
September 17, 202618.0518.0518.0518.0518.050
September 16, 202618.0818.0818.0818.0818.080
September 15, 202618.0918.0918.0918.0918.090
September 11, 202618.1318.1318.1318.1318.130
September 10, 202618.2718.2718.2718.2718.270
September 09, 202618.3318.3318.3318.3318.330
September 08, 202618.3418.3418.3418.3418.340
September 04, 202618.3418.3418.3418.3418.340
September 03, 202618.3218.3218.3218.3218.320
September 02, 202618.2918.2918.2918.2918.290
September 01, 202618.4318.4318.4318.4318.430
August 31, 202618.4418.4418.4418.4418.440
August 28, 202618.5218.5218.5218.5218.520
August 27, 202618.5218.5218.5218.5218.520
August 26, 202618.5618.5618.5618.5618.560
August 25, 202618.4718.4718.4718.4718.470
August 24, 202618.4318.4318.4318.4318.430
August 21, 202618.4718.4718.4718.4718.470
August 20, 202618.5318.5318.5318.5318.530
August 19, 202618.4418.4418.4418.4418.440
August 18, 202618.4318.4318.4318.4318.430
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved