Vanguard Mortgage-Backed Securities Index Fund ETF Shares

VMBS
🏛️ usa →
46.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 52.79 52.87 52.79 52.84 1.0M
2021-12-30 52.76 52.79 52.75 52.79 1.4M
2021-12-29 52.82 52.85 52.75 52.75 1.1M
2021-12-28 52.84 52.85 52.81 52.83 1.0M
2021-12-27 52.77 52.84 52.77 52.81 1.5M
2021-12-23 52.83 52.83 52.76 52.80 1.2M
2021-12-22 52.86 52.87 52.82 52.86 1.4M
2021-12-21 52.87 52.88 52.81 52.84 1.4M
2021-12-20 52.94 52.99 52.91 52.91 1.4M
2021-12-17 52.95 53.02 52.93 52.94 1.3M
2021-12-16 52.83 52.93 52.83 52.91 2.1M
2021-12-15 52.80 52.86 52.77 52.83 1.6M
2021-12-14 52.88 52.90 52.84 52.88 1.7M
2021-12-13 52.87 52.91 52.85 52.88 1.3M
2021-12-10 52.86 52.96 52.85 52.87 1.6M
2021-12-09 52.88 52.89 52.82 52.84 1.7M
2021-12-08 52.86 52.88 52.81 52.87 1.2M
2021-12-07 52.91 52.91 52.83 52.85 1.2M
2021-12-06 52.99 52.99 52.88 52.91 0.8M
2021-12-03 52.88 52.99 52.84 52.98 2.1M
2021-12-02 52.97 52.97 52.86 52.88 1.3M
2021-12-01 52.91 52.99 52.87 52.96 3.1M
2021-11-30 53.05 53.14 52.96 53.04 1.8M
2021-11-29 52.94 52.99 52.87 52.98 1.7M
2021-11-26 52.82 52.99 52.74 52.98 0.7M
2021-11-24 52.71 52.74 52.68 52.71 1.6M
2021-11-23 52.81 52.84 52.72 52.72 1.8M
2021-11-22 52.94 52.94 52.83 52.84 1.1M
2021-11-19 53.02 53.09 53.02 53.02 1.8M
2021-11-18 52.97 53.00 52.95 52.99 1.2M
2021-11-17 52.91 52.98 52.90 52.97 1.3M
2021-11-16 52.89 52.94 52.85 52.90 1.2M
2021-11-15 52.97 52.98 52.88 52.89 2.0M
2021-11-12 53.02 53.08 52.95 53.00 0.9M
2021-11-11 52.97 53.05 52.96 52.99 0.7M
2021-11-10 53.21 53.21 52.96 52.96 1.4M
2021-11-09 53.22 53.28 53.21 53.23 1.3M
2021-11-08 53.25 53.25 53.19 53.21 1.3M
2021-11-05 53.15 53.29 53.15 53.28 2.0M
2021-11-04 53.09 53.18 53.05 53.14 2.0M
2021-11-03 53.11 53.14 53.02 53.08 1.0M
2021-11-02 53.16 53.18 53.12 53.13 1.1M
2021-11-01 53.01 53.09 53.00 53.07 2.0M
2021-10-29 53.01 53.13 52.99 53.11 0.8M
2021-10-27 53.09 53.18 53.06 53.16 2.0M
2021-10-26 53.03 53.08 53.02 53.06 1.4M
2021-10-25 53.00 53.04 52.95 53.03 0.6M
2021-10-22 52.98 53.04 52.98 53.02 1.0M
2021-10-21 53.05 53.07 52.95 52.96 0.9M
2021-10-20 53.07 53.10 52.72 53.07 0.7M
2021-10-19 53.00 53.08 53.00 53.07 0.6M
2021-10-18 53.05 53.10 53.03 53.08 1.0M
2021-10-15 53.16 53.19 53.12 53.14 0.9M
2021-10-14 53.15 53.21 53.15 53.21 1.0M
2021-10-13 53.06 53.15 53.06 53.15 1.1M
2021-10-12 53.04 53.08 53.00 53.07 0.5M
2021-10-11 53.07 53.09 53.03 53.03 0.7M
2021-10-08 53.18 53.20 53.09 53.10 1.0M
2021-10-07 53.24 53.26 53.17 53.18 0.9M
2021-10-06 53.25 53.27 53.22 53.24 0.9M
2021-10-05 53.33 53.34 53.24 53.26 0.9M
2021-10-04 53.36 53.37 53.33 53.35 0.7M
2021-10-01 53.28 53.34 53.23 53.33 1.2M
2021-09-30 53.23 53.31 53.20 53.29 1.4M
2021-09-29 53.22 53.26 53.19 53.23 1.2M
2021-09-28 53.21 53.22 53.15 53.19 1.1M
2021-09-27 53.28 53.30 53.25 53.27 0.7M
2021-09-24 53.28 53.33 53.22 53.32 0.7M
2021-09-23 53.36 53.36 53.29 53.29 1.4M
2021-09-22 53.33 53.48 53.33 53.41 0.9M
2021-09-21 53.45 53.48 53.44 53.44 0.7M
2021-09-20 53.36 53.47 53.36 53.46 0.9M
2021-09-17 53.45 53.45 53.37 53.40 0.9M
2021-09-16 53.46 53.47 53.42 53.43 0.6M
2021-09-15 53.49 53.53 53.49 53.50 0.9M
2021-09-14 53.48 53.52 53.43 53.49 3.7M
2021-09-13 53.44 53.47 53.42 53.45 1.1M
2021-09-10 53.45 53.45 53.40 53.44 0.6M
2021-09-09 53.50 53.51 53.44 53.48 0.9M
2021-09-08 53.45 53.48 53.43 53.43 1.0M
2021-09-07 53.46 53.46 53.41 53.43 0.7M
2021-09-03 53.42 53.47 53.40 53.47 0.7M
2021-09-02 53.44 53.48 53.40 53.48 0.6M
2021-09-01 53.40 53.47 53.36 53.46 1.5M
2021-08-31 53.45 53.53 53.45 53.52 0.8M
2021-08-30 53.49 53.53 53.36 53.49 0.9M
2021-08-27 53.42 53.50 53.39 53.50 0.8M
2021-08-26 53.42 53.43 53.39 53.42 1.7M
2021-08-25 53.44 53.46 53.39 53.41 0.7M
2021-08-24 53.45 53.47 53.31 53.43 0.6M
2021-08-23 53.39 53.47 53.37 53.45 0.6M
2021-08-20 53.45 53.47 53.23 53.42 0.7M
2021-08-19 53.43 53.47 53.40 53.44 1.0M
2021-08-18 53.40 53.43 53.39 53.42 0.7M
2021-08-17 53.44 53.45 53.38 53.40 0.8M
2021-08-16 53.47 53.50 53.46 53.47 0.8M
2021-08-13 53.40 53.47 53.39 53.46 0.7M
2021-08-12 53.35 53.41 53.33 53.41 1.0M
2021-08-11 53.33 53.42 53.32 53.40 0.8M
2021-08-10 53.35 53.37 53.32 53.34 1.1M
2021-08-09 53.51 53.54 53.43 53.44 0.8M
2021-08-06 53.52 53.57 53.48 53.49 0.6M
2021-08-05 53.61 53.62 53.55 53.57 0.8M
2021-08-04 53.62 53.66 53.56 53.62 1.0M
2021-08-03 53.62 53.68 53.60 53.63 0.9M
2021-08-02 53.60 53.65 53.58 53.64 1.6M
2021-07-30 53.58 53.62 53.58 53.60 0.9M
2021-07-29 53.57 53.59 53.55 53.57 0.8M
2021-07-28 53.54 53.59 53.50 53.58 1.0M
2021-07-27 53.50 53.60 53.50 53.54 1.0M
2021-07-26 53.50 53.54 53.47 53.50 0.9M
2021-07-23 53.46 53.53 53.45 53.51 2.4M
2021-07-22 53.43 53.51 53.39 53.51 2.1M
2021-07-21 53.48 53.52 53.41 53.41 1.1M
2021-07-20 53.66 53.66 53.52 53.54 1.0M
2021-07-19 53.46 53.53 53.44 53.52 0.9M
2021-07-16 53.40 53.44 53.38 53.39 0.9M
2021-07-15 53.40 53.45 53.38 53.45 0.9M
2021-07-14 53.32 53.44 53.32 53.41 1.6M
2021-07-13 53.40 53.40 53.32 53.34 1.3M
2021-07-12 53.44 53.46 53.43 53.45 1.1M
2021-07-09 53.46 53.49 53.42 53.43 0.9M
2021-07-08 53.48 53.53 53.47 53.52 1.9M
2021-07-07 53.44 53.46 53.40 53.43 1.3M
2021-07-06 53.38 53.45 53.38 53.44 1.3M
2021-07-02 53.40 53.41 53.35 53.38 0.9M
2021-07-01 53.33 53.37 53.28 53.31 1.7M
2021-06-30 53.38 53.41 53.37 53.37 0.9M
2021-06-29 53.37 53.38 53.33 53.38 3.7M
2021-06-28 53.33 53.36 53.32 53.36 1.0M
2021-06-25 53.36 53.36 53.29 53.30 0.9M
2021-06-24 53.33 53.35 53.31 53.35 0.9M
2021-06-23 53.31 53.34 53.29 53.30 0.8M
2021-06-22 53.27 53.32 53.25 53.32 0.6M
2021-06-21 53.25 53.27 53.22 53.26 0.7M
2021-06-18 53.23 53.31 53.18 53.31 1.2M
2021-06-17 53.20 53.28 53.20 53.27 1.1M
2021-06-16 53.40 53.42 53.19 53.21 1.9M
2021-06-15 53.38 53.40 53.36 53.38 1.3M
2021-06-14 53.41 53.42 53.37 53.37 0.9M
2021-06-11 53.40 53.48 53.40 53.44 1.0M
2021-06-10 53.42 53.49 53.42 53.47 1.2M
2021-06-09 53.47 53.47 53.43 53.46 0.9M
2021-06-08 53.40 53.44 53.40 53.42 1.1M
2021-06-07 53.40 53.45 53.40 53.41 0.7M
2021-06-04 53.43 53.47 53.38 53.46 1.0M
2021-06-03 53.35 53.40 53.35 53.39 0.7M
2021-06-02 53.47 53.47 53.42 53.43 1.0M
2021-06-01 53.42 53.45 53.39 53.45 1.5M
2021-05-28 53.44 53.49 53.44 53.46 0.8M
2021-05-27 53.45 53.49 53.42 53.43 1.0M
2021-05-26 53.46 53.51 53.45 53.48 1.0M
2021-05-25 53.43 53.53 53.43 53.51 0.8M
2021-05-24 53.40 53.48 53.39 53.47 0.7M
2021-05-21 53.37 53.44 53.37 53.44 0.7M
2021-05-20 53.38 53.42 53.38 53.42 0.8M
2021-05-19 53.37 53.45 53.35 53.38 1.8M
2021-05-18 53.38 53.40 53.37 53.39 0.8M
2021-05-17 53.41 53.44 53.36 53.39 1.0M
2021-05-14 53.44 53.45 53.41 53.43 0.7M
2021-05-13 53.38 53.41 53.35 53.41 1.0M
2021-05-12 53.37 53.38 53.32 53.36 1.1M
2021-05-11 53.45 53.51 53.44 53.49 1.3M
2021-05-10 53.63 53.63 53.52 53.53 1.7M
2021-05-07 53.67 53.69 53.62 53.64 1.3M
2021-05-06 53.63 53.65 53.60 53.62 1.0M
2021-05-05 53.61 53.62 53.57 53.61 1.4M
2021-05-04 53.61 53.66 53.57 53.60 3.4M
2021-05-03 53.63 53.67 53.60 53.65 1.5M
2021-04-30 53.63 53.67 53.60 53.65 1.1M
2021-04-29 53.55 53.60 53.53 53.60 1.1M
2021-04-28 53.57 53.61 53.53 53.61 1.6M
2021-04-27 53.63 53.65 53.56 53.57 11.6M
2021-04-26 53.65 53.68 53.62 53.62 0.8M
2021-04-23 53.67 53.69 53.64 53.67 1.9M
2021-04-22 53.68 53.71 53.66 53.68 1.9M
2021-04-21 53.60 53.69 53.60 53.69 1.2M
2021-04-20 53.58 53.64 53.57 53.64 0.8M
2021-04-19 53.56 53.59 53.54 53.57 1.3M
2021-04-16 53.57 53.60 53.57 53.58 1.1M
2021-04-15 53.56 53.64 53.50 53.62 1.0M
2021-04-14 53.52 53.57 53.50 53.55 0.9M
2021-04-13 53.40 53.54 53.40 53.53 0.8M
2021-04-12 53.42 53.43 53.40 53.43 1.3M
2021-04-09 53.37 53.45 53.34 53.44 1.2M
2021-04-08 53.47 53.49 53.45 53.48 1.1M
2021-04-07 53.44 53.50 53.44 53.47 1.4M
2021-04-06 53.47 53.51 53.40 53.48 2.3M
2021-04-05 53.40 53.41 53.33 53.41 3.0M
2021-04-01 53.35 53.38 53.32 53.36 0.8M
2021-03-31 53.33 53.40 53.33 53.37 0.8M
2021-03-30 53.33 53.37 53.30 53.37 0.9M
2021-03-29 53.43 53.43 53.33 53.36 1.2M
2021-03-26 53.40 53.45 53.36 53.37 0.7M
2021-03-25 53.42 53.47 53.41 53.44 2.1M
2021-03-24 53.41 53.46 53.38 53.44 2.1M
2021-03-23 53.40 53.43 53.36 53.40 0.9M
2021-03-22 53.32 53.36 53.30 53.36 0.7M
2021-03-19 53.28 53.33 53.25 53.31 0.8M
2021-03-18 53.30 53.34 53.29 53.33 1.1M
2021-03-17 53.34 53.50 53.34 53.45 1.6M
2021-03-16 53.46 53.47 53.43 53.45 1.0M
2021-03-15 53.47 53.50 53.43 53.46 1.0M
2021-03-12 53.51 53.53 53.47 53.49 1.4M
2021-03-11 53.57 53.63 53.55 53.58 1.2M
2021-03-10 53.55 53.58 53.51 53.57 0.9M
2021-03-09 53.55 53.63 53.51 53.56 1.6M
2021-03-08 53.62 53.65 53.59 53.61 1.3M
2021-03-05 53.58 53.67 53.58 53.67 1.9M
2021-03-04 53.84 53.84 53.67 53.68 1.4M
2021-03-03 53.77 53.80 53.74 53.77 1.2M
2021-03-02 53.70 53.78 53.68 53.77 1.7M
2021-03-01 53.69 53.74 53.64 53.74 1.1M
2021-02-26 53.59 53.73 53.48 53.73 2.1M
2021-02-25 53.63 53.66 53.47 53.48 2.8M
2021-02-24 53.70 53.76 53.68 53.76 0.9M
2021-02-23 53.78 53.82 53.75 53.78 1.4M
2021-02-22 53.82 53.84 53.77 53.78 1.2M
2021-02-19 53.87 53.88 53.82 53.85 1.2M
2021-02-18 53.90 53.94 53.89 53.94 2.7M
2021-02-17 53.85 53.92 53.85 53.92 0.8M
2021-02-16 53.98 53.98 53.85 53.86 2.9M
2021-02-12 54.02 54.05 53.97 53.99 1.0M
2021-02-11 54.02 54.04 53.97 54.01 1.4M
2021-02-10 54.02 54.08 54.00 54.04 0.9M
2021-02-09 54.01 54.06 54.01 54.05 0.9M
2021-02-08 54.07 54.09 54.06 54.08 1.0M
2021-02-05 54.12 54.13 54.07 54.09 0.8M
2021-02-04 54.10 54.11 54.04 54.11 1.0M
2021-02-03 54.10 54.13 54.10 54.10 2.2M
2021-02-02 54.13 54.13 54.04 54.11 1.0M
2021-02-01 54.07 54.09 54.02 54.08 1.6M
2021-01-29 54.06 54.12 54.04 54.11 1.2M
2021-01-28 54.07 54.09 54.03 54.09 1.0M
2021-01-27 54.04 54.10 54.03 54.06 0.9M
2021-01-26 54.04 54.06 54.03 54.05 1.3M
2021-01-25 54.02 54.06 54.02 54.05 0.9M
2021-01-22 54.07 54.08 54.03 54.05 0.8M
2021-01-21 54.03 54.06 54.02 54.06 1.2M
2021-01-20 54.08 54.08 54.01 54.05 0.9M
2021-01-19 54.00 54.04 53.98 54.02 1.6M
2021-01-15 54.08 54.08 53.99 54.03 2.2M
2021-01-14 53.98 54.02 53.97 54.00 1.7M
2021-01-13 53.92 53.99 53.92 53.98 5.9M
2021-01-12 53.84 54.00 53.83 53.92 2.1M
2021-01-11 54.11 54.11 54.01 54.02 1.2M
2021-01-08 54.06 54.11 54.06 54.09 1.1M
2021-01-07 54.13 54.14 54.09 54.10 0.8M
2021-01-06 54.10 54.18 54.08 54.14 1.6M
2021-01-05 54.18 54.19 54.11 54.16 1.1M
2021-01-04 54.06 54.10 54.05 54.08 1.2M