Get the Stockscreener App
46.77
0.04%
0.035
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 27, 2026, is $46.77.
- 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 $46.77 now.
- The 52-week high stock price for VMBS is $47.90, representing a 2.43% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for VMBS is $45.23, indicating a -3.28% decrease from the current share price, occurred on June 06, 2025.
- The closing price of Vanguard Mortgage Backed Securities Etf (VMBS) stock in the beginning of 2025 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 27, 2026 | $46.79 | $46.70 | $0.085 | 256,976.0 | +0.06% |
| May 26, 2026 | $46.75 | $46.65 | $0.0988 | 1,014,334.0 | +0.34% |
| May 22, 2026 | $46.60 | $46.40 | $0.20 | 1,321,243.0 | +0.15% |
| May 21, 2026 | $46.51 | $46.19 | $0.315 | 1,680,947.0 | +0.06% |
| May 20, 2026 | $46.49 | $46.11 | $0.38 | 1,924,863.0 | +0.80% |
| May 19, 2026 | $46.18 | $46.01 | $0.17 | 1,739,424.0 | -0.47% |
| May 18, 2026 | $46.41 | $46.20 | $0.215 | 1,846,099.0 | -0.04% |
| May 15, 2026 | $46.43 | $46.29 | $0.14 | 1,156,335.0 | -0.73% |
| May 14, 2026 | $46.89 | $46.67 | $0.215 | 1,753,072.0 | -0.02% |
| May 13, 2026 | $46.70 | $46.56 | $0.145 | 916,367.0 | +0.11% |
| May 12, 2026 | $46.71 | $46.61 | $0.10 | 793,940.0 | -0.38% |
| May 11, 2026 | $46.91 | $46.80 | $0.1071 | 976,925.0 | -0.28% |
| May 08, 2026 | $47.00 | $46.89 | $0.11 | 825,130.0 | +0.41% |
| May 07, 2026 | $46.96 | $46.70 | $0.26 | 1,254,072.0 | -0.34% |
| May 06, 2026 | $46.94 | $46.84 | $0.105 | 1,733,634.0 | +0.51% |
| May 05, 2026 | $46.75 | $46.62 | $0.125 | 3,079,470.0 | +0.19% |
| May 04, 2026 | $46.75 | $46.52 | $0.2299 | 1,015,448.0 | -0.43% |
| May 01, 2026 | $46.90 | $46.70 | $0.1999 | 1,390,811.0 | -0.26% |
| Apr 30, 2026 | $46.97 | $46.87 | $0.10 | 949,412.0 | +0.21% |
| Apr 29, 2026 | $46.89 | $46.76 | $0.13 | 1,909,452.0 | -0.40% |
| Apr 28, 2026 | $47.03 | $46.97 | $0.06 | 1,423,679.0 | -0.04% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $47.00 | $46.01 | $0.99 | 24,679,090.0 | -0.32% |
| Apr, 2026 | $47.34 | $46.70 | $0.645 | 32,994,860.0 | -0.09% |
| Mar, 2026 | $47.69 | $46.38 | $1.31 | 36,955,775.0 | -1.90% |
| Feb, 2026 | $47.90 | $46.99 | $0.9099 | 30,296,706.0 | +1.31% |
| Jan, 2026 | $47.40 | $47.01 | $0.39 | 47,047,684.0 | +0.34% |
Vanguard Mortgage Backed Securities Etf Stock (VMBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.21 | $46.86 | $0.3498 | 32,280,504.0 | -0.27% |
| Nov, 2025 | $47.42 | $46.81 | $0.6091 | 29,906,220.0 | +0.32% |
| Oct, 2025 | $47.46 | $46.82 | $0.64 | 61,200,868.0 | +0.43% |
| Sep, 2025 | $47.38 | $46.30 | $1.08 | 36,445,528.0 | +0.73% |
| Aug, 2025 | $46.67 | $46.14 | $0.53 | 25,337,616.0 | +1.28% |
| Jul, 2025 | $46.22 | $45.70 | $0.525 | 30,729,936.0 | -0.67% |
| Jun, 2025 | $46.37 | $45.23 | $1.14 | 25,142,016.0 | +1.31% |
| May, 2025 | $46.22 | $45.05 | $1.17 | 40,947,029.0 | -1.25% |
| Apr, 2025 | $46.88 | $44.85 | $2.03 | 148,813,445.0 | +0.02% |
| Mar, 2025 | $46.44 | $45.89 | $0.5471 | 47,926,279.0 | -0.39% |
| Feb, 2025 | $46.51 | $45.12 | $1.38 | 26,431,199.0 | +1.95% |
| Jan, 2025 | $45.71 | $44.65 | $1.06 | 40,795,483.0 | +0.57% |
Vanguard Mortgage Backed Securities Etf Stock (VMBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.45 | $45.02 | $1.43 | 58,123,536.0 | -2.14% |
| 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% |
0.73%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):