Get the Stockscreener App
45.15
0.33%
-0.15
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 May 17, 2024, is $45.15.
- 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 $45.15 now.
- The 52-week high stock price for VMBS is $46.59, representing a 3.19% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for VMBS is $42.06, indicating a -6.84% decrease from the current share price, occurred on October 23, 2023.
- 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $45.27 | $45.11 | $0.16 | 797,574.0 | -0.33% |
| May 16, 2024 | $45.49 | $45.26 | $0.23 | 841,981.0 | -0.31% |
| May 15, 2024 | $45.48 | $45.34 | $0.14 | 1,231,950.0 | +0.84% |
| May 14, 2024 | $45.14 | $45.00 | $0.14 | 1,251,214.0 | +0.31% |
| May 13, 2024 | $45.00 | $44.90 | $0.105 | 953,175.0 | +0.22% |
| May 10, 2024 | $44.87 | $44.78 | $0.0899 | 845,718.0 | -0.33% |
| May 09, 2024 | $45.00 | $44.68 | $0.32 | 1,063,459.0 | +0.33% |
| May 08, 2024 | $44.85 | $44.73 | $0.1174 | 1,189,791.0 | -0.16% |
| May 07, 2024 | $45.02 | $44.87 | $0.1471 | 957,339.0 | +0.36% |
| May 06, 2024 | $44.81 | $44.72 | $0.09 | 4,129,588.0 | -0.04% |
| May 03, 2024 | $44.88 | $44.65 | $0.235 | 1,141,693.0 | +0.54% |
| May 02, 2024 | $44.55 | $44.26 | $0.29 | 1,136,139.0 | +0.47% |
| May 01, 2024 | $44.46 | $44.12 | $0.34 | 1,322,980.0 | +0.18% |
| Apr 30, 2024 | $44.35 | $44.17 | $0.185 | 1,848,577.0 | -0.52% |
| Apr 29, 2024 | $44.52 | $44.40 | $0.12 | 989,187.0 | +0.23% |
| Apr 26, 2024 | $44.42 | $44.30 | $0.12 | 995,252.0 | +0.29% |
| Apr 25, 2024 | $44.24 | $44.06 | $0.18 | 975,328.0 | -0.34% |
| Apr 24, 2024 | $44.40 | $44.27 | $0.13 | 1,353,623.0 | -0.34% |
| Apr 23, 2024 | $44.61 | $44.30 | $0.3049 | 1,189,470.0 | +0.34% |
| Apr 22, 2024 | $44.44 | $44.27 | $0.17 | 924,929.0 | +0.11% |
| Apr 19, 2024 | $44.39 | $44.28 | $0.11 | 884,995.0 | +0.07% |
| Apr 18, 2024 | $44.49 | $44.21 | $0.2755 | 1,147,273.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $45.49 | $44.12 | $1.37 | 17,660,175.0 | +2.10% |
| 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% |
0.27%
0.02%
Cap:
|
Volume (24h):