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
2022-12-30 45.73 45.73 45.52 45.52 1.6M
2022-12-29 45.70 45.83 45.62 45.79 1.6M
2022-12-28 45.68 45.76 45.54 45.57 1.4M
2022-12-27 45.66 45.78 45.59 45.67 1.7M
2022-12-23 45.87 46.01 45.87 45.97 1.4M
2022-12-22 46.27 46.31 46.17 46.21 1.4M
2022-12-21 46.32 46.39 46.20 46.25 1.4M
2022-12-20 46.21 46.32 46.14 46.23 1.7M
2022-12-19 46.58 46.59 46.43 46.52 1.9M
2022-12-16 46.70 46.86 46.55 46.80 2.1M
2022-12-15 46.80 46.96 46.68 46.84 2.4M
2022-12-14 46.76 46.92 46.59 46.90 1.9M
2022-12-13 46.99 47.07 46.62 46.70 1.9M
2022-12-12 46.29 46.42 46.10 46.26 1.8M
2022-12-09 46.33 46.35 46.13 46.13 1.5M
2022-12-08 46.38 46.57 46.36 46.46 1.9M
2022-12-07 46.32 46.65 46.32 46.65 1.3M
2022-12-06 46.11 46.19 46.01 46.14 1.4M
2022-12-05 46.23 46.29 45.98 46.03 2.6M
2022-12-02 46.09 46.48 45.98 46.46 1.6M
2022-12-01 46.05 46.36 46.05 46.36 2.2M
2022-11-30 45.65 46.09 45.51 46.09 1.7M
2022-11-29 45.64 45.81 45.64 45.67 1.3M
2022-11-28 45.91 46.05 45.80 45.85 1.4M
2022-11-25 45.81 45.98 45.81 45.97 0.8M
2022-11-23 45.79 46.06 45.77 45.97 2.7M
2022-11-22 45.55 45.75 45.55 45.70 1.8M
2022-11-21 45.59 45.69 45.45 45.47 2.0M
2022-11-18 45.60 45.62 45.41 45.50 1.6M
2022-11-17 45.35 45.52 45.29 45.45 2.2M
2022-11-16 45.61 45.77 45.54 45.75 2.1M
2022-11-15 45.42 45.54 45.29 45.47 1.6M
2022-11-14 45.10 45.17 45.04 45.08 2.1M
2022-11-11 45.06 45.28 45.06 45.25 1.1M
2022-11-10 44.76 45.38 44.76 45.33 2.0M
2022-11-09 44.12 44.30 44.10 44.26 1.6M
2022-11-08 44.07 44.26 44.04 44.18 2.2M
2022-11-07 44.11 44.17 43.89 43.89 1.7M
2022-11-04 44.04 44.20 43.97 44.13 1.8M
2022-11-03 43.82 44.12 43.81 44.06 2.3M
2022-11-02 44.35 44.73 44.22 44.28 2.7M
2022-11-01 44.53 44.59 44.22 44.37 9.2M
2022-10-31 44.42 44.49 44.22 44.35 1.6M
2022-10-28 44.42 44.72 44.42 44.62 1.3M
2022-10-27 44.55 44.86 44.48 44.75 2.0M
2022-10-26 44.19 44.53 44.19 44.38 1.3M
2022-10-25 43.89 44.21 43.89 44.14 1.5M
2022-10-24 43.80 43.85 43.56 43.59 3.1M
2022-10-21 43.45 43.79 43.33 43.67 3.8M
2022-10-20 43.82 43.91 43.50 43.58 3.6M
2022-10-19 43.94 44.00 43.85 43.89 1.1M
2022-10-18 44.49 44.49 44.16 44.38 1.6M
2022-10-17 44.41 44.49 44.23 44.26 2.4M
2022-10-14 44.68 44.72 44.07 44.07 2.3M
2022-10-13 44.00 44.54 43.94 44.38 3.3M
2022-10-12 44.53 44.73 44.47 44.58 11.3M
2022-10-11 44.68 44.77 44.51 44.56 1.5M
2022-10-10 44.65 44.83 44.45 44.60 1.2M
2022-10-07 44.67 44.84 44.64 44.77 1.7M
2022-10-06 45.16 45.23 44.90 44.91 5.7M
2022-10-05 45.11 45.23 44.96 45.20 1.3M
2022-10-04 45.49 45.68 45.41 45.48 2.1M
2022-10-03 45.34 45.68 45.28 45.29 3.0M
2022-09-30 45.35 45.45 45.01 45.09 2.2M
2022-09-29 45.26 45.46 45.24 45.24 1.5M
2022-09-28 45.40 45.65 45.20 45.54 1.7M
2022-09-27 44.55 44.80 44.30 44.68 2.7M
2022-09-26 45.11 45.11 44.40 44.41 3.0M
2022-09-23 45.55 45.62 45.15 45.34 2.9M
2022-09-22 46.01 46.01 45.60 45.65 1.8M
2022-09-21 46.08 46.25 45.84 46.23 1.5M
2022-09-20 45.98 46.15 45.95 46.09 3.4M
2022-09-19 46.17 46.34 46.14 46.24 2.8M
2022-09-16 46.34 46.45 46.28 46.38 1.9M
2022-09-15 46.46 46.54 46.35 46.37 1.4M
2022-09-14 46.54 46.69 46.53 46.59 1.0M
2022-09-13 46.57 46.61 46.51 46.53 1.9M
2022-09-12 47.06 47.11 46.84 46.91 0.9M
2022-09-09 47.05 47.06 46.86 46.87 0.9M
2022-09-08 47.14 47.16 46.99 47.00 1.1M
2022-09-07 47.06 47.20 46.97 47.15 1.1M
2022-09-06 47.22 47.22 46.91 46.93 2.6M
2022-09-02 47.42 47.51 47.31 47.39 1.4M
2022-09-01 47.30 47.36 47.06 47.25 2.9M
2022-08-31 47.66 47.76 47.51 47.56 0.7M
2022-08-30 47.66 47.83 47.53 47.69 0.9M
2022-08-29 47.67 47.73 47.64 47.66 1.3M
2022-08-26 47.97 48.09 47.88 47.95 0.9M
2022-08-25 47.76 48.08 47.74 48.07 0.8M
2022-08-24 47.78 47.85 47.73 47.73 0.7M
2022-08-23 47.90 48.17 47.90 47.94 1.1M
2022-08-22 48.04 48.13 47.95 47.97 0.9M
2022-08-19 48.20 48.29 48.08 48.25 1.3M
2022-08-18 48.54 48.66 48.49 48.52 1.1M
2022-08-17 48.45 48.58 48.36 48.46 1.0M
2022-08-16 48.84 48.84 48.65 48.72 1.8M
2022-08-15 48.75 48.85 48.75 48.84 1.0M
2022-08-12 48.61 48.70 48.54 48.70 1.1M
2022-08-11 48.88 48.94 48.51 48.52 1.1M
2022-08-10 48.88 48.97 48.70 48.73 0.9M
2022-08-09 48.50 48.59 48.47 48.55 0.8M
2022-08-08 48.53 48.68 48.53 48.62 1.1M
2022-08-05 48.31 48.47 48.25 48.40 1.7M
2022-08-04 48.99 49.03 48.88 48.88 1.2M
2022-08-03 48.55 48.82 48.43 48.81 1.3M
2022-08-02 49.26 49.28 48.59 48.60 1.2M
2022-08-01 49.14 49.33 49.14 49.27 1.1M
2022-07-29 49.15 49.33 49.09 49.24 1.5M
2022-07-28 49.11 49.24 49.08 49.22 1.6M
2022-07-27 48.62 48.88 48.57 48.78 0.8M
2022-07-26 48.74 48.83 48.49 48.53 0.8M
2022-07-25 48.43 48.58 48.43 48.56 1.2M
2022-07-22 48.52 48.76 48.51 48.60 0.9M
2022-07-21 47.99 48.28 47.96 48.27 1.3M
2022-07-20 48.04 48.12 47.82 47.83 1.0M
2022-07-19 48.01 48.07 47.92 47.95 0.9M
2022-07-18 47.91 48.05 47.88 48.05 1.2M
2022-07-15 47.83 48.09 47.83 48.05 1.9M
2022-07-14 47.73 47.93 47.64 47.89 2.0M
2022-07-13 47.50 48.06 47.50 48.04 3.5M
2022-07-12 47.91 48.02 47.84 47.85 1.2M
2022-07-11 47.72 47.89 47.72 47.79 1.0M
2022-07-08 47.68 47.70 47.57 47.62 1.0M
2022-07-07 47.86 47.86 47.63 47.66 1.0M
2022-07-06 48.29 48.35 47.83 47.85 2.2M
2022-07-05 48.06 48.22 48.02 48.12 1.8M
2022-07-01 48.05 48.38 48.03 48.08 1.7M
2022-06-30 47.73 47.92 47.73 47.81 1.2M
2022-06-29 47.25 47.58 47.24 47.54 4.6M
2022-06-28 47.21 47.25 47.13 47.19 1.8M
2022-06-27 47.21 47.34 47.14 47.15 1.8M
2022-06-24 47.41 47.53 47.30 47.39 1.5M
2022-06-23 47.40 47.74 47.38 47.38 2.0M
2022-06-22 47.17 47.32 47.17 47.19 1.5M
2022-06-21 46.75 46.90 46.75 46.81 2.8M
2022-06-17 47.04 47.06 46.71 46.89 2.3M
2022-06-16 46.42 46.92 46.35 46.85 3.9M
2022-06-15 46.68 46.87 46.39 46.79 2.7M
2022-06-14 46.74 46.78 46.19 46.23 3.3M
2022-06-13 47.05 47.12 46.50 46.63 7.1M
2022-06-10 47.76 47.79 47.49 47.55 2.4M
2022-06-09 47.84 48.14 47.84 48.03 5.1M
2022-06-08 48.05 48.12 47.91 47.91 1.1M
2022-06-07 48.01 48.22 48.00 48.15 1.6M
2022-06-06 48.36 48.36 47.98 47.99 1.7M
2022-06-03 48.30 48.48 48.29 48.34 1.0M
2022-06-02 48.46 48.48 48.30 48.48 1.6M
2022-06-01 48.60 48.60 48.27 48.30 1.5M
2022-05-31 48.61 48.68 48.56 48.60 1.4M
2022-05-27 48.88 48.99 48.87 48.95 1.0M
2022-05-26 48.90 48.90 48.70 48.78 1.7M
2022-05-25 48.71 48.83 48.69 48.83 1.2M
2022-05-24 48.51 48.76 48.48 48.70 2.1M
2022-05-23 48.38 48.56 48.32 48.35 1.8M
2022-05-20 48.41 48.56 48.40 48.51 1.4M
2022-05-19 48.44 48.51 48.36 48.38 1.5M
2022-05-18 48.02 48.32 48.01 48.25 1.9M
2022-05-17 48.17 48.22 48.07 48.09 1.8M
2022-05-16 48.30 48.46 48.30 48.40 1.8M
2022-05-13 48.26 48.31 48.16 48.19 3.0M
2022-05-12 48.35 48.49 48.27 48.40 2.4M
2022-05-11 47.94 48.24 47.91 48.19 2.5M
2022-05-10 48.14 48.25 48.03 48.03 3.0M
2022-05-09 47.64 47.91 47.64 47.89 2.7M
2022-05-06 47.67 47.80 47.57 47.62 2.2M
2022-05-05 48.09 48.09 47.62 47.76 2.2M
2022-05-04 47.79 48.23 47.72 48.22 2.9M
2022-05-03 47.97 48.07 47.88 47.91 2.6M
2022-05-02 47.94 47.98 47.77 47.85 5.2M
2022-04-29 48.28 48.45 48.22 48.23 11.6M
2022-04-28 48.49 48.61 48.42 48.50 12.7M
2022-04-27 48.57 48.68 48.52 48.57 17.8M
2022-04-26 48.59 48.69 48.51 48.59 18.3M
2022-04-25 48.27 48.58 48.27 48.44 4.5M
2022-04-22 47.90 48.10 47.88 48.05 2.6M
2022-04-21 48.32 48.35 47.97 48.13 2.7M
2022-04-20 48.35 48.44 48.31 48.42 1.6M
2022-04-19 48.29 48.43 48.12 48.16 1.6M
2022-04-18 48.61 48.66 48.51 48.53 2.2M
2022-04-14 48.92 48.95 48.63 48.67 2.1M
2022-04-13 49.06 49.19 48.97 49.00 2.2M
2022-04-12 49.00 49.14 48.95 48.97 3.9M
2022-04-11 48.73 48.79 48.70 48.75 2.9M
2022-04-08 48.94 49.03 48.85 48.88 2.4M
2022-04-07 49.21 49.28 49.13 49.18 1.4M
2022-04-06 49.20 49.38 49.14 49.28 2.4M
2022-04-05 49.74 49.74 49.37 49.41 1.7M
2022-04-04 49.80 49.84 49.75 49.83 2.3M
2022-04-01 49.67 49.81 49.61 49.75 2.1M
2022-03-31 49.96 50.13 49.96 50.10 1.2M
2022-03-30 49.80 50.07 49.79 50.05 1.3M
2022-03-29 49.75 49.94 49.73 49.89 2.6M
2022-03-28 49.55 49.65 49.55 49.62 2.4M
2022-03-25 49.81 49.85 49.51 49.53 3.2M
2022-03-24 50.13 50.13 49.97 49.97 1.5M
2022-03-23 50.08 50.28 50.08 50.24 2.8M
2022-03-22 49.96 50.08 49.96 50.02 2.2M
2022-03-21 50.37 50.37 50.09 50.11 1.7M
2022-03-18 50.56 50.68 50.50 50.54 2.2M
2022-03-17 50.48 50.53 50.39 50.44 1.4M
2022-03-16 50.40 50.48 50.13 50.39 3.3M
2022-03-15 50.62 50.67 50.43 50.44 1.4M
2022-03-14 50.61 50.62 50.40 50.41 2.3M
2022-03-11 50.89 50.95 50.83 50.84 0.9M
2022-03-10 50.90 50.96 50.84 50.87 2.2M
2022-03-09 51.04 51.11 51.02 51.06 1.5M
2022-03-08 51.19 51.20 51.08 51.11 1.2M
2022-03-07 51.32 51.42 51.30 51.32 1.4M
2022-03-04 51.45 51.62 51.45 51.50 1.5M
2022-03-03 51.24 51.33 51.17 51.33 3.5M
2022-03-02 51.51 51.52 51.08 51.08 2.3M
2022-03-01 51.52 51.78 51.52 51.64 1.4M
2022-02-28 51.34 51.50 51.34 51.44 1.3M
2022-02-25 51.10 51.20 51.05 51.20 1.7M
2022-02-24 51.19 51.21 51.05 51.09 1.9M
2022-02-23 51.09 51.10 50.99 51.03 1.6M
2022-02-22 51.20 51.22 51.11 51.19 1.6M
2022-02-18 51.28 51.30 51.22 51.26 1.3M
2022-02-17 51.12 51.26 51.12 51.25 1.9M
2022-02-16 51.13 51.18 51.06 51.12 1.7M
2022-02-15 51.04 51.16 51.04 51.13 1.0M
2022-02-14 51.15 51.18 51.04 51.11 3.1M
2022-02-11 51.20 51.36 51.03 51.34 2.5M
2022-02-10 51.20 51.27 51.02 51.07 4.4M
2022-02-09 51.50 51.55 51.44 51.44 5.0M
2022-02-08 51.58 51.58 51.50 51.51 8.5M
2022-02-07 51.66 51.71 51.64 51.66 2.0M
2022-02-04 51.79 51.79 51.58 51.63 1.8M
2022-02-03 51.91 51.92 51.82 51.88 1.0M
2022-02-02 51.99 52.08 51.99 52.02 1.4M
2022-02-01 52.03 52.03 51.93 51.98 1.2M
2022-01-31 52.01 52.10 51.98 52.06 1.5M
2022-01-28 51.90 52.07 51.90 52.06 1.5M
2022-01-27 51.86 51.99 51.86 51.91 1.2M
2022-01-26 52.13 52.15 51.81 51.81 1.6M
2022-01-25 52.16 52.19 52.10 52.13 1.4M
2022-01-24 52.10 52.21 52.10 52.14 2.5M
2022-01-21 52.22 52.23 52.17 52.19 1.2M
2022-01-20 52.09 52.13 52.03 52.08 1.6M
2022-01-19 51.88 52.05 51.88 52.01 2.0M
2022-01-18 51.94 51.98 51.76 51.76 4.2M
2022-01-14 52.22 52.22 52.07 52.08 2.1M
2022-01-13 52.26 52.31 52.20 52.29 2.1M
2022-01-12 52.30 52.36 52.27 52.29 2.5M
2022-01-11 52.18 52.35 52.13 52.34 1.6M
2022-01-10 52.18 52.24 52.12 52.20 2.6M
2022-01-07 52.38 52.39 52.23 52.28 1.5M
2022-01-06 52.43 52.44 52.39 52.43 2.0M
2022-01-05 52.65 52.66 52.47 52.48 1.8M
2022-01-04 52.62 52.66 52.58 52.66 1.5M
2022-01-03 52.73 52.74 52.60 52.61 2.8M