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
2023-12-29 46.29 46.43 46.26 46.36 1.4M
2023-12-28 46.54 46.54 46.35 46.41 1.7M
2023-12-27 46.44 46.59 46.36 46.59 1.1M
2023-12-26 46.22 46.30 46.15 46.25 1.3M
2023-12-22 46.29 46.31 46.13 46.19 1.9M
2023-12-21 46.34 46.44 46.25 46.36 1.6M
2023-12-20 46.28 46.32 46.14 46.32 1.4M
2023-12-19 46.10 46.13 45.98 46.09 1.5M
2023-12-18 45.96 46.02 45.86 45.96 2.0M
2023-12-15 46.09 46.23 46.03 46.09 2.4M
2023-12-14 46.23 46.37 46.14 46.20 2.5M
2023-12-13 45.36 45.95 45.36 45.94 5.3M
2023-12-12 45.13 45.30 45.12 45.25 2.1M
2023-12-11 45.02 45.22 44.95 45.12 1.9M
2023-12-08 45.01 45.13 44.94 45.09 1.4M
2023-12-07 45.26 45.42 45.17 45.30 1.5M
2023-12-06 45.19 45.37 45.18 45.27 1.3M
2023-12-05 45.06 45.27 45.05 45.14 2.0M
2023-12-04 44.95 45.04 44.81 44.92 1.7M
2023-12-01 44.71 45.15 44.60 45.14 1.7M
2023-11-30 44.80 44.87 44.72 44.80 1.6M
2023-11-29 44.86 45.01 44.85 44.93 1.4M
2023-11-28 44.38 44.73 44.37 44.72 1.8M
2023-11-27 44.22 44.43 44.22 44.41 2.1M
2023-11-24 44.13 44.21 44.10 44.13 0.8M
2023-11-22 44.52 44.62 44.38 44.48 1.9M
2023-11-21 44.36 44.52 44.34 44.46 1.8M
2023-11-20 44.16 44.40 44.16 44.37 2.1M
2023-11-17 44.20 44.36 44.11 44.31 2.0M
2023-11-16 44.11 44.29 44.10 44.20 1.6M
2023-11-15 43.94 43.99 43.87 43.90 1.5M
2023-11-14 44.22 44.32 44.11 44.21 1.8M
2023-11-13 43.32 43.60 43.28 43.59 1.6M
2023-11-10 43.76 43.81 43.54 43.61 1.5M
2023-11-09 43.90 43.92 43.53 43.53 2.6M
2023-11-08 43.72 44.01 43.71 43.91 1.6M
2023-11-07 43.58 43.89 43.58 43.81 1.3M
2023-11-06 43.59 43.59 43.45 43.50 2.3M
2023-11-03 43.98 44.03 43.73 43.75 2.0M
2023-11-02 43.44 43.53 43.23 43.32 2.5M
2023-11-01 42.66 43.14 42.63 43.12 2.0M
2023-10-31 42.64 42.76 42.64 42.67 1.7M
2023-10-30 42.53 42.68 42.48 42.59 4.2M
2023-10-27 42.73 42.81 42.63 42.76 1.8M
2023-10-26 42.40 42.76 42.40 42.74 2.3M
2023-10-25 42.57 42.64 42.34 42.34 1.7M
2023-10-24 42.62 42.77 42.49 42.75 1.7M
2023-10-23 42.09 42.59 42.06 42.53 3.2M
2023-10-20 42.44 42.61 42.36 42.41 1.9M
2023-10-19 42.40 42.53 42.24 42.30 10.5M
2023-10-18 42.67 42.74 42.46 42.51 2.1M
2023-10-17 42.73 42.90 42.67 42.76 8.2M
2023-10-16 43.35 43.41 43.10 43.14 2.1M
2023-10-13 43.40 43.46 43.33 43.37 1.4M
2023-10-12 43.64 43.64 43.17 43.17 1.6M
2023-10-11 43.56 43.70 43.52 43.66 2.4M
2023-10-10 43.31 43.57 43.30 43.46 1.3M
2023-10-09 43.24 43.55 43.24 43.53 1.1M
2023-10-06 42.79 43.15 42.78 43.04 1.6M
2023-10-05 43.15 43.26 43.15 43.25 2.8M
2023-10-04 42.93 43.16 42.79 43.15 3.6M
2023-10-03 43.03 43.16 42.71 42.72 3.1M
2023-10-02 43.38 43.46 43.20 43.20 3.8M
2023-09-29 44.00 44.10 43.76 43.78 2.4M
2023-09-28 43.61 43.88 43.50 43.86 3.4M
2023-09-27 43.99 44.08 43.52 43.61 8.3M
2023-09-26 43.96 44.06 43.87 43.93 2.1M
2023-09-25 44.00 44.12 43.96 43.97 2.3M
2023-09-22 44.36 44.45 44.26 44.41 1.0M
2023-09-21 44.26 44.30 44.18 44.21 2.9M
2023-09-20 44.66 44.77 44.55 44.55 1.0M
2023-09-19 44.69 44.75 44.57 44.58 1.0M
2023-09-18 44.48 44.73 44.48 44.72 1.5M
2023-09-15 44.83 44.83 44.67 44.70 0.8M
2023-09-14 44.87 44.98 44.79 44.85 1.8M
2023-09-13 44.65 44.94 44.63 44.90 1.2M
2023-09-12 44.76 44.78 44.68 44.75 0.8M
2023-09-11 44.70 44.74 44.59 44.66 0.8M
2023-09-08 44.82 44.84 44.70 44.74 1.0M
2023-09-07 44.63 44.74 44.55 44.71 1.5M
2023-09-06 44.65 44.65 44.44 44.55 1.2M
2023-09-05 44.76 44.85 44.58 44.58 1.1M
2023-09-01 45.13 45.15 44.88 44.94 1.1M
2023-08-31 45.24 45.39 45.24 45.28 1.0M
2023-08-30 45.26 45.35 45.19 45.21 1.3M
2023-08-29 44.91 45.27 44.83 45.26 1.1M
2023-08-28 44.85 44.94 44.83 44.91 0.9M
2023-08-25 44.82 44.89 44.66 44.81 0.9M
2023-08-24 44.81 44.91 44.74 44.80 0.7M
2023-08-23 44.70 44.94 44.70 44.90 1.0M
2023-08-22 44.41 44.54 44.38 44.47 4.1M
2023-08-21 44.46 44.55 44.35 44.44 1.8M
2023-08-18 44.60 44.76 44.59 44.67 1.5M
2023-08-17 44.56 44.67 44.46 44.61 2.3M
2023-08-16 44.75 44.87 44.60 44.60 1.4M
2023-08-15 44.83 44.86 44.70 44.71 1.2M
2023-08-14 44.84 44.97 44.75 44.82 2.7M
2023-08-11 44.94 45.15 44.89 44.89 1.0M
2023-08-10 45.52 45.63 45.19 45.20 1.0M
2023-08-09 45.30 45.51 45.30 45.47 0.9M
2023-08-08 45.35 45.53 45.35 45.42 1.7M
2023-08-07 45.16 45.26 45.15 45.25 0.8M
2023-08-04 45.13 45.27 45.00 45.26 1.0M
2023-08-03 44.87 44.90 44.75 44.84 1.1M
2023-08-02 45.22 45.23 44.99 45.17 1.1M
2023-08-01 45.40 45.52 45.33 45.37 1.4M
2023-07-31 45.77 45.87 45.72 45.80 0.8M
2023-07-28 45.62 45.78 45.61 45.77 1.4M
2023-07-27 45.95 45.95 45.53 45.58 1.2M
2023-07-26 45.85 46.01 45.83 46.00 1.0M
2023-07-25 45.78 45.82 45.74 45.80 1.0M
2023-07-24 45.90 46.02 45.85 45.86 0.8M
2023-07-21 45.94 46.00 45.88 45.92 1.7M
2023-07-20 46.01 46.01 45.74 45.89 2.5M
2023-07-19 46.06 46.19 46.05 46.12 2.4M
2023-07-18 46.11 46.26 46.04 46.05 1.4M
2023-07-17 45.87 46.06 45.87 46.06 1.0M
2023-07-14 46.13 46.13 45.90 45.90 1.0M
2023-07-13 46.02 46.26 46.02 46.21 0.9M
2023-07-12 45.54 45.91 45.54 45.89 1.5M
2023-07-11 45.30 45.42 45.28 45.38 1.2M
2023-07-10 45.18 45.36 45.13 45.28 1.2M
2023-07-07 45.12 45.24 45.05 45.13 1.0M
2023-07-06 45.19 45.22 45.00 45.15 2.7M
2023-07-05 45.71 45.71 45.42 45.51 1.1M
2023-07-03 45.76 45.93 45.68 45.74 0.8M
2023-06-30 45.82 46.00 45.82 45.99 1.3M
2023-06-29 45.90 45.91 45.76 45.83 1.3M
2023-06-28 46.22 46.27 46.09 46.26 1.4M
2023-06-27 46.18 46.30 46.04 46.09 1.3M
2023-06-26 46.12 46.25 46.10 46.20 1.3M
2023-06-23 46.09 46.20 46.01 46.11 5.8M
2023-06-22 45.99 46.12 45.88 45.93 0.8M
2023-06-21 45.93 46.17 45.91 46.15 1.5M
2023-06-20 46.01 46.19 46.00 46.06 1.0M
2023-06-16 46.01 46.12 45.92 46.08 1.1M
2023-06-15 46.02 46.17 46.00 46.17 1.6M
2023-06-14 45.99 45.99 45.74 45.82 3.1M
2023-06-13 46.11 46.25 45.76 45.87 0.9M
2023-06-12 45.99 46.10 45.87 46.07 0.9M
2023-06-09 45.92 46.06 45.90 46.01 1.0M
2023-06-08 45.82 46.09 45.82 46.05 0.9M
2023-06-07 46.05 46.07 45.72 45.79 1.1M
2023-06-06 45.95 46.05 45.85 46.05 1.0M
2023-06-05 45.72 46.02 45.72 45.87 1.5M
2023-06-02 46.06 46.20 45.88 45.89 1.5M
2023-06-01 46.13 46.30 46.10 46.18 2.5M
2023-05-31 45.90 46.26 45.90 46.21 1.3M
2023-05-30 45.62 45.92 45.62 45.87 0.8M
2023-05-26 45.42 45.56 45.42 45.49 0.9M
2023-05-25 45.56 45.67 45.50 45.50 1.1M
2023-05-24 45.98 45.98 45.71 45.72 1.3M
2023-05-23 45.74 45.95 45.74 45.89 1.0M
2023-05-22 45.94 45.99 45.81 45.87 0.7M
2023-05-19 45.98 46.08 45.85 45.87 0.8M
2023-05-18 46.21 46.25 46.01 46.02 0.7M
2023-05-17 46.28 46.39 46.20 46.26 0.9M
2023-05-16 46.25 46.32 46.18 46.32 0.9M
2023-05-15 46.45 46.45 46.34 46.38 5.1M
2023-05-12 46.84 46.84 46.47 46.48 0.7M
2023-05-11 46.95 46.95 46.77 46.80 0.8M
2023-05-10 46.49 46.69 46.49 46.66 1.0M
2023-05-09 46.30 46.41 46.29 46.32 1.0M
2023-05-08 46.39 46.52 46.37 46.39 0.7M
2023-05-05 46.53 46.67 46.49 46.62 0.8M
2023-05-04 46.74 47.04 46.66 46.74 1.2M
2023-05-03 46.71 46.88 46.66 46.86 1.4M
2023-05-02 46.29 46.58 46.21 46.58 3.3M
2023-05-01 46.37 46.46 46.05 46.11 2.5M
2023-04-28 46.57 46.71 46.56 46.67 1.5M
2023-04-27 46.41 46.51 46.40 46.46 0.9M
2023-04-26 46.82 46.82 46.54 46.62 0.9M
2023-04-25 46.74 46.81 46.67 46.81 1.3M
2023-04-24 46.43 46.58 46.43 46.53 0.8M
2023-04-21 46.64 46.64 46.34 46.36 1.0M
2023-04-20 46.34 46.45 46.25 46.44 0.6M
2023-04-19 46.07 46.26 46.07 46.23 1.5M
2023-04-18 46.18 46.24 46.13 46.17 1.1M
2023-04-17 46.14 46.25 46.09 46.10 1.7M
2023-04-14 46.54 46.59 46.44 46.44 0.9M
2023-04-13 46.96 46.96 46.67 46.71 1.0M
2023-04-12 46.92 46.92 46.60 46.80 3.2M
2023-04-11 46.50 46.65 46.40 46.63 1.1M
2023-04-10 46.60 46.60 46.44 46.48 1.5M
2023-04-06 46.95 47.10 46.92 46.93 1.0M
2023-04-05 47.09 47.21 47.00 47.04 1.0M
2023-04-04 46.65 46.98 46.59 46.93 1.1M
2023-04-03 46.42 46.70 46.29 46.70 1.2M
2023-03-31 46.37 46.60 46.33 46.55 1.2M
2023-03-30 46.30 46.47 46.29 46.43 1.2M
2023-03-29 46.18 46.47 46.18 46.37 9.2M
2023-03-28 46.22 46.35 46.20 46.22 0.7M
2023-03-27 46.42 46.59 46.41 46.41 1.0M
2023-03-24 47.06 47.13 46.78 46.90 0.8M
2023-03-23 46.86 46.99 46.72 46.92 1.5M
2023-03-22 46.24 46.92 46.20 46.87 1.1M
2023-03-21 46.40 46.42 46.22 46.26 0.8M
2023-03-20 46.93 46.93 46.36 46.40 1.5M
2023-03-17 46.57 46.94 46.57 46.84 1.0M
2023-03-16 46.66 46.73 46.29 46.30 1.6M
2023-03-15 46.57 46.82 46.35 46.47 1.4M
2023-03-14 46.14 46.24 45.96 46.05 1.3M
2023-03-13 46.20 46.63 46.20 46.31 1.4M
2023-03-10 45.92 46.11 45.82 45.89 1.2M
2023-03-09 45.37 45.63 45.30 45.55 0.8M
2023-03-08 45.31 45.47 45.17 45.25 1.5M
2023-03-07 45.51 45.51 45.23 45.27 2.4M
2023-03-06 45.69 45.69 45.39 45.42 1.1M
2023-03-03 45.35 45.53 45.26 45.50 1.5M
2023-03-02 45.02 45.15 45.02 45.14 2.1M
2023-03-01 45.54 45.55 45.30 45.32 1.6M
2023-02-28 45.59 45.82 45.58 45.77 2.6M
2023-02-27 45.77 45.85 45.71 45.75 1.0M
2023-02-24 45.71 45.71 45.57 45.69 1.0M
2023-02-23 45.86 45.98 45.81 45.95 1.2M
2023-02-22 45.79 45.93 45.76 45.80 0.9M
2023-02-21 45.75 45.82 45.60 45.64 1.4M
2023-02-17 45.99 46.17 45.93 46.15 1.0M
2023-02-16 46.06 46.21 45.99 46.07 0.8M
2023-02-15 46.15 46.25 46.10 46.20 1.0M
2023-02-14 46.44 46.53 46.20 46.27 1.2M
2023-02-13 46.34 46.54 46.34 46.53 1.3M
2023-02-10 46.50 46.57 46.31 46.31 1.3M
2023-02-09 46.78 46.84 46.51 46.55 1.4M
2023-02-08 46.60 46.72 46.57 46.72 1.0M
2023-02-07 46.57 46.77 46.50 46.55 0.9M
2023-02-06 46.58 46.65 46.54 46.56 0.9M
2023-02-03 47.10 47.16 46.95 46.99 1.3M
2023-02-02 47.53 47.56 47.27 47.38 1.1M
2023-02-01 47.09 47.43 46.95 47.41 2.7M
2023-01-31 47.13 47.13 46.93 47.09 2.1M
2023-01-30 47.05 47.10 46.95 46.96 2.0M
2023-01-27 47.12 47.26 47.05 47.22 2.0M
2023-01-26 47.23 47.31 47.14 47.17 4.3M
2023-01-25 47.21 47.31 47.08 47.31 0.9M
2023-01-24 47.02 47.19 46.88 47.15 1.0M
2023-01-23 46.88 47.05 46.82 46.88 1.9M
2023-01-20 47.11 47.13 46.91 47.05 4.4M
2023-01-19 47.27 47.28 47.13 47.23 4.7M
2023-01-18 47.38 47.40 47.14 47.29 1.8M
2023-01-17 46.77 46.96 46.76 46.78 1.9M
2023-01-13 46.99 47.05 46.88 46.92 1.2M
2023-01-12 47.00 47.14 46.85 47.06 1.9M
2023-01-11 46.64 46.83 46.64 46.76 1.7M
2023-01-10 46.52 46.62 46.39 46.50 1.8M
2023-01-09 46.54 46.79 46.54 46.72 2.1M
2023-01-06 46.06 46.56 46.06 46.53 1.5M
2023-01-05 45.76 46.02 45.76 46.00 1.4M
2023-01-04 46.13 46.20 46.01 46.08 1.0M
2023-01-03 46.04 46.10 45.79 45.86 2.2M