Vanguard Mortgage-Backed Securities Idx Fd Admiral Shs - VMBSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 26, 2025	18.74	18.74	18.74	18.74	18.74
September 25, 2025	18.75	18.75	18.75	18.75	18.75
September 24, 2025	18.77	18.77	18.77	18.77	18.77
September 23, 2025	18.8	18.8	18.8	18.8	18.8
September 22, 2025	18.76	18.76	18.76	18.76	18.76
September 19, 2025	18.79	18.79	18.79	18.79	18.79
September 18, 2025	18.77	18.77	18.77	18.77	18.77
September 17, 2025	18.84	18.84	18.84	18.84	18.84
September 16, 2025	18.87	18.87	18.87	18.87	18.87
September 15, 2025	18.87	18.87	18.87	18.87	18.87
September 12, 2025	18.81	18.81	18.81	18.81	18.81
September 11, 2025	18.83	18.83	18.83	18.83	18.83
September 10, 2025	18.79	18.79	18.79	18.79	18.79
September 09, 2025	18.76	18.76	18.76	18.76	18.76
September 08, 2025	18.81	18.81	18.81	18.81	18.81
September 05, 2025	18.71	18.71	18.71	18.71	18.71
September 04, 2025	18.64	18.64	18.64	18.64	18.64
September 03, 2025	18.57	18.57	18.57	18.57	18.57
September 02, 2025	18.52	18.52	18.52	18.52	18.52
August 29, 2025	18.64	18.64	18.64	18.64	18.64
August 28, 2025	18.64	18.64	18.64	18.64	18.64
August 27, 2025	18.62	18.62	18.62	18.62	18.62
August 26, 2025	18.6	18.6	18.6	18.6	18.6
August 25, 2025	18.56	18.56	18.56	18.56	18.56
August 22, 2025	18.57	18.57	18.57	18.57	18.57
August 21, 2025	18.48	18.48	18.48	18.48	18.48
August 20, 2025	18.5	18.5	18.5	18.5	18.5
August 19, 2025	18.49	18.49	18.49	18.49	18.49
August 18, 2025	18.47	18.47	18.47	18.47	18.47
August 15, 2025	18.48	18.48	18.48	18.48	18.48
August 14, 2025	18.51	18.51	18.51	18.51	18.51
August 13, 2025	18.56	18.56	18.56	18.56	18.56
August 12, 2025	18.49	18.49	18.49	18.49	18.49
August 11, 2025	18.48	18.48	18.48	18.48	18.48
August 08, 2025	18.48	18.48	18.48	18.48	18.48
August 07, 2025	18.51	18.51	18.51	18.51	18.51
August 06, 2025	18.53	18.53	18.53	18.53	18.53
August 05, 2025	18.52	18.52	18.52	18.52	18.52
August 04, 2025	18.51	18.51	18.51	18.51	18.51
August 01, 2025	18.49	18.49	18.49	18.49	18.49
July 31, 2025	18.34	18.34	18.34	18.34	18.34
July 30, 2025	18.41	18.41	18.41	18.41	18.41
July 29, 2025	18.45	18.45	18.45	18.45	18.45
July 28, 2025	18.37	18.37	18.37	18.37	18.37
July 25, 2025	18.39	18.39	18.39	18.39	18.39
July 24, 2025	18.35	18.35	18.35	18.35	18.35
July 23, 2025	18.37	18.37	18.37	18.37	18.37
July 22, 2025	18.42	18.42	18.42	18.42	18.42
July 21, 2025	18.38	18.38	18.38	18.38	18.38
July 18, 2025	18.33	18.33	18.33	18.33	18.33
July 17, 2025	18.31	18.31	18.31	18.31	18.31
July 16, 2025	18.31	18.31	18.31	18.31	18.31
July 15, 2025	18.27	18.27	18.27	18.27	18.27
July 14, 2025	18.33	18.33	18.33	18.33	18.33
July 11, 2025	18.34	18.34	18.34	18.34	18.34
July 10, 2025	18.4	18.4	18.4	18.4	18.4
July 09, 2025	18.41	18.41	18.41	18.41	18.41
July 08, 2025	18.33	18.33	18.33	18.33	18.33
July 07, 2025	18.34	18.34	18.34	18.34	18.34
July 03, 2025	18.37	18.37	18.37	18.37	18.37

Vanguard Mortgage-Backed Securities Idx Fd Admiral Shs (VMBSX) NASDAQ