NASDAQ:VMBS

Vanguard Mortgage-Backed Securities Index Fund ETF Shares Stock Chart and Price History

$52.19

+0.11 (+0.21%)

(As of 01/21/2022 12:00 AM ET)

Add

Today's Range: $52.17
▼
$52.23
50-Day Range: $51.76
▼
$53.04
52-Week Range: $51.76
▼
$54.13

Volume: 1.17 million shs
Average Volume: 2.10 million shs
Market Capitalization: $15.07 billion

P/E Ratio: N/A
Dividend Yield: 1.04%
Beta: N/A

Vanguard Mortgage-Backed Securities Index Fund ETF Shares (NASDAQ:VMBS) Price Performance

5 Day
Performance
+0.21%

1 Month
Performance
-1.27%

3 Month
Performance
-1.57%

Year-To-Date
Performance
-1.23%

1 Year
Performance
-3.44%

Vanguard Mortgage-Backed Securities Index Fund ETF Shares (NASDAQ VMBS) Stock Chart for Saturday, January, 22, 2022

Charts Provided by TradingView.

Vanguard Mortgage-Backed Securities Index Fund ETF Shares (NASDAQ:VMBS) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/21/2022	$52.08	$52.19 +0.21%	$52.23	$52.17	1.17 million shs	$15.07 billion
01/20/2022	$52.01	$52.08 +0.13%	$52.13	$52.03	1.60 million shs	$15.00 billion
01/19/2022	$51.76	$52.01 +0.48%	$52.05	$51.88	2.01 million shs	$15.03 billion
01/18/2022	$52.08	$51.76 -0.61%	$51.98	$51.76	4.17 million shs	$14.95 billion
01/17/2022	$52.08	$52.08	$52.22	$52.07	2.07 million shs	$15.05 billion
01/14/2022	$52.29	$52.08 -0.40%	$52.22	$52.07	2.07 million shs	$15.05 billion
01/13/2022	$52.29	$52.29	$52.31	$52.20	2.14 million shs	$15.10 billion
01/12/2022	$52.34	$52.29 -0.10%	$52.36	$52.27	2.47 million shs	$15.11 billion
01/11/2022	$52.20	$52.34 +0.27%	$52.35	$52.13	1.64 million shs	$15.18 billion
01/10/2022	$52.28	$52.20 -0.15%	$52.24	$52.12	2.63 million shs	$15.14 billion

01/07/2022	$52.43	$52.28 -0.29%	$52.39	$52.23	1.46 million shs	$15.17 billion
01/06/2022	$52.48	$52.43 -0.10%	$52.44	$52.39	2.03 million shs	$15.23 billion
01/05/2022	$52.66	$52.48 -0.34%	$52.66	$52.47	1.79 million shs	$15.25 billion
01/04/2022	$52.61	$52.66 +0.10%	$52.66	$52.58	1.47 million shs	$15.27 billion
01/03/2022	$52.84	$52.61 -0.44%	$52.74	$52.60	2.81 million shs	$15.22 billion
12/31/2021	$52.79	$52.84 +0.09%	$52.87	$52.79	1.04 million shs	$15.29 billion
12/30/2021	$52.75	$52.79 +0.08%	$52.79	$52.75	1.40 million shs	$15.27 billion
12/29/2021	$52.83	$52.75 -0.15%	$52.85	$52.75	1.09 million shs	$15.23 billion
12/28/2021	$52.81	$52.83 +0.04%	$52.85	$52.81	1.01 million shs	$15.25 billion
12/27/2021	$52.80	$52.81 +0.02%	$52.84	$52.77	1.48 million shs	$15.20 billion
12/24/2021	$52.80	$52.80	$52.83	$52.76	1.21 million shs	$15.19 billion
12/23/2021	$52.86	$52.80 -0.11%	$52.83	$52.76	1.21 million shs	$15.19 billion
12/22/2021	$52.84	$52.86 +0.04%	$52.87	$52.82	1.38 million shs	$15.20 billion
12/21/2021	$52.91	$52.84 -0.13%	$52.88	$52.81	1.44 million shs	$15.20 billion
12/20/2021	$52.94	$52.91 -0.06%	$52.99	$52.91	1.44 million shs	$15.22 billion
12/17/2021	$52.91	$52.94 +0.06%	$53.02	$52.93	1.33 million shs	$15.23 billion
12/16/2021	$52.83	$52.91 +0.15%	$52.93	$52.83	2.12 million shs	$15.22 billion
12/15/2021	$52.88	$52.83 -0.09%	$52.86	$52.77	1.62 million shs	$15.20 billion
12/14/2021	$52.88	$52.88	$52.90	$52.84	1.74 million shs	$15.18 billion
12/13/2021	$52.87	$52.88 +0.02%	$52.91	$52.85	1.31 million shs	$15.18 billion
12/10/2021	$52.84	$52.87 +0.06%	$52.96	$52.85	1.58 million shs	$15.18 billion
12/09/2021	$52.87	$52.84 -0.06%	$52.89	$52.82	1.70 million shs	$15.17 billion
12/08/2021	$52.85	$52.87 +0.04%	$52.88	$52.81	1.20 million shs	$15.18 billion
12/07/2021	$52.91	$52.85 -0.11%	$52.91	$52.83	1.15 million shs	$15.18 billion
12/06/2021	$52.98	$52.91 -0.13%	$52.99	$52.88	803,290 shs	$15.35 billion
12/03/2021	$52.88	$52.98 +0.19%	$52.99	$52.84	2.12 million shs	$15.37 billion
12/02/2021	$52.96	$52.88 -0.15%	$52.97	$52.86	1.28 million shs	$15.34 billion
12/01/2021	$53.04	$52.96 -0.15%	$52.99	$52.87	3.12 million shs	$15.28 billion
11/30/2021	$52.98	$53.04 +0.11%	$53.14	$52.96	1.79 million shs	$15.30 billion
11/29/2021	$52.98	$52.98	$52.99	$52.87	1.66 million shs	$15.28 billion
11/26/2021	$52.71	$52.98 +0.51%	$52.99	$52.74	700,177 shs	$15.28 billion
11/25/2021	$52.71	$52.71	$52.74	$52.68	1.57 million shs	$15.22 billion
11/24/2021	$52.72	$52.71 -0.02%	$52.74	$52.68	1.57 million shs	$15.22 billion
11/23/2021	$52.84	$52.72 -0.23%	$52.84	$52.72	1.77 million shs	$15.21 billion
11/22/2021	$53.02	$52.84 -0.34%	$52.94	$52.83	1.09 million shs	$15.18 billion
11/19/2021	$52.99	$53.02 +0.06%	$53.09	$53.02	1.78 million shs	$15.23 billion
11/18/2021	$52.97	$52.99 +0.04%	$53.00	$52.95	1.15 million shs	$15.22 billion
11/17/2021	$52.90	$52.97 +0.13%	$52.98	$52.90	1.26 million shs	$15.21 billion
11/16/2021	$52.89	$52.90 +0.02%	$52.94	$52.85	1.16 million shs	$15.15 billion
11/15/2021	$53.00	$52.89 -0.21%	$52.98	$52.88	2.03 million shs	$15.14 billion
11/12/2021	$52.99	$53.00 +0.02%	$53.08	$52.95	930,245 shs	$15.18 billion
11/11/2021	$52.96	$52.99 +0.06%	$53.05	$52.96	698,284 shs	$15.17 billion
11/10/2021	$53.23	$52.96 -0.51%	$53.21	$52.96	1.38 million shs	$15.14 billion
11/09/2021	$53.21	$53.23 +0.04%	$53.28	$53.21	1.26 million shs	$15.21 billion
11/08/2021	$53.28	$53.21 -0.13%	$53.25	$53.19	1.28 million shs	$15.32 billion
11/05/2021	$53.14	$53.28 +0.26%	$53.29	$53.15	2.01 million shs	$15.34 billion
11/04/2021	$53.08	$53.14 +0.11%	$53.18	$53.05	2.00 million shs	$15.33 billion
11/03/2021	$53.13	$53.08 -0.09%	$53.14	$53.02	1.01 million shs	$15.31 billion
11/02/2021	$53.07	$53.13 +0.11%	$53.18	$53.12	1.15 million shs	$15.28 billion
11/01/2021	$53.11	$53.07 -0.08%	$53.09	$53.00	2.00 million shs	$15.21 billion
10/29/2021	$53.10	$53.11 +0.02%	$53.13	$52.99	831,338 shs	$15.22 billion
10/28/2021	$53.16	$53.10 -0.11%	$53.18	$53.09	882,506 shs	$0.00
10/27/2021	$53.06	$53.16 +0.19%	$53.18	$53.06	1.96 million shs	$0.00
10/26/2021	$53.03	$53.06 +0.06%	$53.08	$53.02	1.42 million shs	$0.00
10/25/2021	$53.02	$53.03 +0.02%	$53.04	$52.95	643,974 shs	$0.00
10/22/2021	$52.96	$53.02 +0.11%	$53.04	$52.98	981,066 shs	$0.00
10/21/2021	$53.07	$52.96 -0.21%	$53.07	$52.95	928,713 shs	$0.00

This page was last updated on 1/22/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Vanguard Mortgage-Backed Securities Index Fund ETF Shares Stock Chart and Price History

Vanguard Mortgage-Backed Securities Index Fund ETF Shares (NASDAQ:VMBS) Price Performance

5 Day
Performance
+0.21%

1 Month
Performance
-1.27%

3 Month
Performance
-1.57%

Year-To-Date
Performance
-1.23%

1 Year
Performance
-3.44%

Vanguard Mortgage-Backed Securities Index Fund ETF Shares (NASDAQ VMBS) Stock Chart for Saturday, January, 22, 2022

Vanguard Mortgage-Backed Securities Index Fund ETF Shares (NASDAQ:VMBS) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

Vanguard Mortgage-Backed Securities Index Fund ETF Shares Stock Chart and Price History

Vanguard Mortgage-Backed Securities Index Fund ETF Shares (NASDAQ:VMBS) Price Performance

5 Day Performance+0.21%

1 Month Performance-1.27%

3 Month Performance-1.57%

Year-To-Date Performance-1.23%

1 Year Performance-3.44%

Vanguard Mortgage-Backed Securities Index Fund ETF Shares (NASDAQ VMBS) Stock Chart for Saturday, January, 22, 2022

Vanguard Mortgage-Backed Securities Index Fund ETF Shares (NASDAQ:VMBS) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

5 Day
Performance
+0.21%

1 Month
Performance
-1.27%

3 Month
Performance
-1.57%

Year-To-Date
Performance
-1.23%

1 Year
Performance
-3.44%