Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vanguard Mortgage-Backed Securities ETF (NQ:VMBS)

46.61 +0.07 (+0.15%)
Official Closing Price Updated: 4:15 PM EDT, Aug 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 27, 2025 46.50 46.61 46.46 46.61 1,625,070 +0.07(+0.15%)
Aug 26, 2025 46.47 46.56 46.44 46.54 870,671 +0.09(+0.19%)
Aug 25, 2025 46.43 46.50 46.38 46.45 1,478,233 -0.07(-0.15%)
Aug 22, 2025 46.28 46.53 46.27 46.52 1,198,668 +0.29(+0.63%)
Aug 21, 2025 46.23 46.27 46.16 46.23 928,217 -0.09(-0.19%)
Aug 20, 2025 46.28 46.35 46.25 46.32 684,630 +0.05(+0.11%)
Aug 19, 2025 46.25 46.32 46.24 46.27 1,234,752 +0.05(+0.11%)
Aug 18, 2025 46.28 46.28 46.16 46.22 1,253,851 -0.06(-0.13%)
Aug 15, 2025 46.31 46.34 46.21 46.28 1,073,348 -0.04(-0.09%)
Aug 14, 2025 46.35 46.39 46.27 46.32 1,260,251 -0.14(-0.30%)
Aug 13, 2025 46.41 46.46 46.40 46.46 1,066,790 +0.21(+0.45%)
Aug 12, 2025 46.19 46.27 46.15 46.25 1,136,308 +0.00(+0.00%)
Aug 11, 2025 46.25 46.30 46.23 46.25 916,716 +0.02(+0.04%)
Aug 08, 2025 46.26 46.26 46.15 46.23 1,029,083 -0.09(-0.19%)
Aug 07, 2025 46.39 46.42 46.29 46.32 1,111,130 -0.04(-0.09%)
Aug 06, 2025 46.34 46.39 46.16 46.36 1,247,858 +0.00(+0.00%)
Aug 05, 2025 46.26 46.40 46.25 46.36 1,350,825 +0.02(+0.04%)
Aug 04, 2025 46.35 46.35 46.23 46.34 1,185,777 +0.03(+0.06%)
Aug 01, 2025 46.14 46.32 46.14 46.31 1,732,775 +0.28(+0.61%)
Jul 31, 2025 46.11 46.15 46.01 46.03 1,411,122 -0.01(-0.02%)
Jul 30, 2025 46.02 46.16 46.00 46.04 1,334,542 -0.10(-0.22%)
Jul 29, 2025 46.01 46.19 45.98 46.14 1,559,713 +0.19(+0.41%)
Jul 28, 2025 45.94 45.99 45.88 45.95 965,844 -0.08(-0.17%)
Jul 25, 2025 45.99 46.04 45.90 46.03 2,026,721 +0.09(+0.20%)
Jul 24, 2025 45.90 45.95 45.81 45.94 1,516,182 -0.01(-0.02%)
Jul 23, 2025 46.02 46.04 45.95 45.95 1,263,543 -0.17(-0.37%)
Jul 22, 2025 46.04 46.13 46.03 46.12 1,116,872 +0.10(+0.22%)
Jul 21, 2025 46.10 46.10 46.02 46.02 777,499 +0.10(+0.22%)
Jul 18, 2025 45.95 45.95 45.88 45.92 1,384,036 +0.10(+0.22%)
Jul 17, 2025 45.79 45.88 45.78 45.82 1,506,313 -0.01(-0.02%)
Jul 16, 2025 45.83 45.86 45.71 45.83 2,479,323 +0.11(+0.24%)
Jul 15, 2025 45.94 45.95 45.70 45.72 1,619,702 -0.12(-0.26%)
Jul 14, 2025 45.83 45.92 45.80 45.84 1,320,073 -0.04(-0.09%)
Jul 11, 2025 45.90 45.93 45.86 45.88 813,670 -0.17(-0.37%)
Jul 10, 2025 46.02 46.08 45.98 46.05 1,085,038 -0.03(-0.07%)
Jul 09, 2025 45.95 46.10 45.87 46.08 2,001,636 +0.24(+0.52%)
Jul 08, 2025 45.80 45.85 45.76 45.84 1,409,242 +0.01(+0.02%)
Jul 07, 2025 45.89 45.93 45.77 45.83 3,039,810 -0.15(-0.33%)
Jul 03, 2025 46.06 46.07 45.96 45.98 837,207 -0.11(-0.24%)
Jul 02, 2025 45.99 46.10 45.99 46.09 1,000,230 -0.06(-0.13%)
Jul 01, 2025 46.19 46.22 46.08 46.15 1,205,045 -0.03(-0.06%)
Jun 30, 2025 46.06 46.21 46.03 46.18 1,095,662 +0.15(+0.32%)
Jun 27, 2025 46.03 46.14 45.99 46.03 1,011,960 -0.18(-0.39%)
Jun 26, 2025 46.02 46.21 46.01 46.21 1,386,651 +0.23(+0.50%)
Jun 25, 2025 45.89 45.99 45.84 45.98 995,361 +0.04(+0.09%)
Jun 24, 2025 45.77 45.97 45.73 45.94 928,618 +0.17(+0.37%)
Jun 23, 2025 45.67 45.87 45.67 45.77 986,536 +0.11(+0.24%)
Jun 20, 2025 45.55 45.71 45.54 45.66 737,236 +0.02(+0.04%)
Jun 18, 2025 45.61 45.75 45.58 45.64 1,021,039 +0.03(+0.07%)
Jun 17, 2025 45.61 45.63 45.46 45.61 1,276,874 +0.15(+0.33%)
Jun 16, 2025 45.49 45.59 45.44 45.46 1,395,780 -0.07(-0.15%)
Jun 13, 2025 45.56 45.64 45.43 45.53 1,216,236 -0.18(-0.39%)
Jun 12, 2025 45.67 45.73 45.65 45.71 1,398,226 +0.14(+0.31%)
Jun 11, 2025 45.46 45.60 45.43 45.57 1,633,677 +0.20(+0.44%)
Jun 10, 2025 45.38 45.41 45.28 45.37 1,681,646 +0.16(+0.35%)
Jun 09, 2025 45.17 45.27 45.13 45.21 972,819 +0.09(+0.20%)
Jun 06, 2025 45.18 45.22 45.07 45.12 977,713 -0.27(-0.59%)
Jun 05, 2025 45.55 45.57 45.37 45.39 1,393,384 -0.17(-0.37%)
Jun 04, 2025 45.40 45.58 45.35 45.56 1,510,730 +0.31(+0.68%)
Jun 03, 2025 45.33 45.38 45.19 45.25 1,163,871 -0.05(-0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.