Get the Stockscreener App
45.54
0.53%
0.24
Vanguard Mortgage Backed Securities Etf Stock (VMBS) Price History
The historical daily chart and data for Vanguard Mortgage Backed Securities Etf stock (VMBS), show that the latest closing stock price as of December 20, 2024, is $45.54.
- Vanguard Mortgage Backed Securities Etf all-time high stock price is $54.87, occurred on October 13, 2014.
- The lowest Vanguard Mortgage Backed Securities Etf stock price recorded was $0.00 on November 16, 2020. Since then, Vanguard Mortgage Backed Securities Etf's stock price has risen over to $45.54 now.
- The 52-week high stock price for VMBS is $47.59, representing a 4.50% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for VMBS is $44.04, indicating a -3.29% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Vanguard Mortgage Backed Securities Etf (VMBS) stock in the beginning of 2023 was $52.60. The stock closed the year at $45.52, a loss of over -13.46% for the year.
The table below shows more information about VMBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $45.62 | $45.44 | $0.1751 | 2,897,725.0 | +0.53% |
| Dec 19, 2024 | $45.34 | $45.18 | $0.16 | 2,727,061.0 | -0.13% |
| Dec 18, 2024 | $45.86 | $45.34 | $0.52 | 2,987,584.0 | -1.00% |
| Dec 17, 2024 | $45.85 | $45.74 | $0.11 | 1,551,309.0 | +0.04% |
| Dec 16, 2024 | $45.84 | $45.73 | $0.11 | 1,684,457.0 | +0.04% |
| Dec 13, 2024 | $45.87 | $45.68 | $0.187 | 1,896,109.0 | -0.37% |
| Dec 12, 2024 | $46.09 | $45.89 | $0.1999 | 1,652,604.0 | -0.39% |
| Dec 11, 2024 | $46.38 | $46.10 | $0.28 | 2,572,296.0 | -0.24% |
| Dec 10, 2024 | $46.25 | $46.05 | $0.1955 | 2,026,770.0 | -0.04% |
| Dec 09, 2024 | $46.39 | $46.22 | $0.17 | 2,012,851.0 | -0.37% |
| Dec 06, 2024 | $46.45 | $46.33 | $0.125 | 2,457,243.0 | +0.37% |
| Dec 05, 2024 | $46.28 | $46.14 | $0.1365 | 5,187,198.0 | +0.02% |
| Dec 04, 2024 | $46.30 | $45.98 | $0.32 | 2,770,533.0 | +0.26% |
| Dec 03, 2024 | $46.30 | $46.09 | $0.202 | 3,589,743.0 | -0.11% |
| Dec 02, 2024 | $46.23 | $45.92 | $0.3061 | 10,317,206.0 | -0.39% |
| Nov 29, 2024 | $46.40 | $46.30 | $0.0948 | 818,894.0 | +0.24% |
| Nov 27, 2024 | $46.28 | $46.10 | $0.18 | 1,690,696.0 | +0.43% |
| Nov 26, 2024 | $46.15 | $45.95 | $0.20 | 3,086,307.0 | -0.28% |
| Nov 25, 2024 | $46.19 | $45.96 | $0.23 | 13,258,270.0 | +0.90% |
| Nov 22, 2024 | $45.77 | $45.65 | $0.12 | 3,322,412.0 | +0.24% |
Vanguard Mortgage Backed Securities Etf Stock (VMBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Mortgage Backed Securities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VMBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Mortgage Backed Securities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Mortgage Backed Securities Etf Stock (VMBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.45 | $45.18 | $1.27 | 49,228,414.0 | -1.77% |
| Nov, 2024 | $46.40 | $45.26 | $1.14 | 45,361,441.0 | +1.20% |
| Oct, 2024 | $47.30 | $45.63 | $1.67 | 37,485,228.0 | -2.97% |
| Sep, 2024 | $47.59 | $46.75 | $0.84 | 26,036,968.0 | +0.83% |
| Aug, 2024 | $47.31 | $46.23 | $1.08 | 53,019,377.0 | +0.97% |
| Jul, 2024 | $46.37 | $44.82 | $1.55 | 33,192,632.0 | +2.14% |
| Jun, 2024 | $45.81 | $44.83 | $0.98 | 21,205,659.0 | +0.96% |
| May, 2024 | $45.49 | $44.12 | $1.37 | 26,813,475.0 | +1.70% |
| Apr, 2024 | $45.41 | $44.04 | $1.37 | 31,120,459.0 | -3.05% |
| Mar, 2024 | $45.88 | $45.05 | $0.83 | 26,294,649.0 | +0.60% |
| Feb, 2024 | $46.46 | $44.94 | $1.52 | 45,342,206.0 | -1.84% |
| Jan, 2024 | $46.41 | $45.47 | $0.945 | 35,240,021.0 | -0.37% |
Vanguard Mortgage Backed Securities Etf Stock (VMBS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.59 | $44.60 | $1.99 | 37,669,398.0 | +3.48% |
| Nov, 2023 | $45.01 | $42.63 | $2.38 | 37,329,099.0 | +4.99% |
| Oct, 2023 | $43.70 | $42.06 | $1.64 | 63,416,294.0 | -2.54% |
| Sep, 2023 | $45.15 | $43.49 | $1.66 | 37,326,620.0 | -3.31% |
| Aug, 2023 | $45.63 | $44.35 | $1.28 | 31,721,564.0 | -1.14% |
| Jul, 2023 | $46.26 | $45.00 | $1.26 | 26,505,301.0 | -0.41% |
| Jun, 2023 | $46.30 | $45.72 | $0.58 | 32,191,085.0 | -0.48% |
| May, 2023 | $47.04 | $45.42 | $1.62 | 28,839,002.0 | -0.99% |
| Apr, 2023 | $47.21 | $46.07 | $1.14 | 23,305,603.0 | +0.26% |
| Mar, 2023 | $47.13 | $45.02 | $2.11 | 37,914,133.0 | +1.70% |
| Feb, 2023 | $47.55 | $45.57 | $1.98 | 24,109,120.0 | -2.80% |
| Jan, 2023 | $47.40 | $45.76 | $1.64 | 41,860,831.0 | +3.45% |
Vanguard Mortgage Backed Securities Etf Stock (VMBS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.07 | $45.52 | $1.55 | 36,589,030.0 | -1.24% |
| Nov, 2022 | $46.09 | $43.81 | $2.28 | 45,917,954.0 | +3.92% |
| Oct, 2022 | $45.68 | $43.33 | $2.35 | 56,648,785.0 | -1.64% |
| Sep, 2022 | $47.51 | $44.30 | $3.21 | 40,804,578.0 | -5.19% |
| Aug, 2022 | $49.33 | $47.51 | $1.82 | 24,898,531.0 | -3.41% |
| Jul, 2022 | $49.33 | $47.50 | $1.83 | 27,022,193.0 | +2.99% |
| Jun, 2022 | $48.60 | $46.19 | $2.41 | 52,633,374.0 | -1.63% |
| May, 2022 | $48.99 | $47.57 | $1.42 | 45,778,681.0 | +0.77% |
| Apr, 2022 | $49.84 | $47.88 | $1.96 | 98,834,029.0 | -3.73% |
| Mar, 2022 | $51.78 | $49.51 | $2.27 | 45,328,575.0 | -2.60% |
| Feb, 2022 | $52.08 | $50.98 | $1.09 | 44,973,216.0 | -1.19% |
| Jan, 2022 | $52.74 | $51.76 | $0.9799 | 39,147,373.0 | -1.48% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):