Free Trial

Vanguard Mortgage-Backed Securities ETF (VMBS) Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free VMBS Stock Alerts
$44.97
+0.17 (+0.38%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestTrends

Vanguard Mortgage-Backed Securities ETF Stock Price Performance

5 Day
Performance
-0.07%
1 Month
Performance
+1.70%
3 Month
Performance
-0.82%
6 Month
Performance
+0.38%
Year-To-Date
Performance
-3.00%
1 Year
Performance
-2.68%
Receive VMBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard Mortgage-Backed Securities ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

VMBS Stock Chart for Friday, May, 31, 2024

VMBS Chart by TradingView

Vanguard Mortgage-Backed Securities ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$44.80$44.97
+0.38%		$45.01$44.871.24 million shs$17.25 billion
05/30/2024$44.59$44.80
+0.47%		$44.85$44.73840,549 shs$17.18 billion
05/29/2024$44.71$44.59
-0.27%		$44.63$44.491.50 million shs$17.10 billion
05/28/2024$45.00$44.71
-0.64%		$45.04$44.71807,235 shs$17.15 billion
05/27/2024$45.00$45.00$45.02$44.87635,400 shs$17.26 billion
05/24/2024$44.89$45.00
+0.25%		$45.02$44.87635,404 shs$17.26 billion
05/23/2024$45.10$44.89
-0.47%		$45.15$44.861.25 million shs$17.22 billion
05/22/2024$45.20$45.10
-0.22%		$45.19$45.041.52 million shs$17.30 billion
05/21/2024$45.06$45.20
+0.31%		$45.22$45.141.34 million shs$17.34 billion
05/20/2024$45.15$45.06
-0.20%		$45.12$45.04823,701 shs$17.28 billion
05/17/2024$45.30$45.15
-0.33%		$45.27$45.11797,574 shs$17.32 billion
05/16/2024$45.44$45.30
-0.31%		$45.48$45.26846,073 shs$17.37 billion
05/15/2024$45.06$45.44
+0.84%		$45.48$45.351.23 million shs$17.43 billion
05/14/2024$44.92$45.06
+0.31%		$45.14$45.001.25 million shs$17.28 billion
05/13/2024$44.82$44.92
+0.22%		$45.00$44.90970,175 shs$17.23 billion
05/10/2024$44.97$44.82
-0.33%		$44.87$44.78845,697 shs$17.19 billion
05/09/2024$44.82$44.97
+0.33%		$45.00$44.681.06 million shs$17.25 billion
05/08/2024$44.89$44.82
-0.16%		$44.85$44.731.19 million shs$17.19 billion
05/07/2024$44.73$44.89
+0.36%		$45.02$44.87957,339 shs$17.22 billion
05/06/2024$44.75$44.73
-0.04%		$44.81$44.724.13 million shs$17.15 billion
05/03/2024$44.51$44.75
+0.54%		$44.88$44.651.14 million shs$17.16 billion
05/02/2024$44.30$44.51
+0.47%		$44.55$44.261.15 million shs$17.07 billion
05/01/2024$44.22$44.30
+0.18%		$44.46$44.121.32 million shs$16.99 billion
04/30/2024$44.45$44.22
-0.52%		$44.36$44.171.85 million shs$16.96 billion
04/29/2024$44.35$44.45
+0.23%		$44.52$44.40989,127 shs$17.05 billion
04/26/2024$44.22$44.35
+0.29%		$44.42$44.30995,252 shs$17.01 billion
04/25/2024$44.37$44.22
-0.34%		$44.24$44.06975,328 shs$16.96 billion
04/24/2024$44.52$44.37
-0.34%		$44.40$44.271.36 million shs$17.02 billion
04/23/2024$44.37$44.52
+0.34%		$44.61$44.311.19 million shs$17.07 billion
04/22/2024$44.32$44.37
+0.11%		$44.44$44.27924,929 shs$17.02 billion
04/19/2024$44.29$44.32
+0.07%		$44.39$44.28884,995 shs$17.00 billion
04/18/2024$44.46$44.29
-0.38%		$44.49$44.211.15 million shs$16.99 billion
04/17/2024$44.15$44.46
+0.70%		$44.46$44.231.39 million shs$17.05 billion
04/16/2024$44.33$44.15
-0.41%		$44.21$44.042.13 million shs$16.93 billion
04/15/2024$44.65$44.33
-0.72%		$44.40$44.201.31 million shs$17.00 billion
04/12/2024$44.54$44.65
+0.25%		$44.77$44.63979,739 shs$17.12 billion
04/11/2024$44.48$44.54
+0.13%		$44.64$44.392.63 million shs$17.08 billion
04/10/2024$45.12$44.48
-1.42%		$44.75$44.472.41 million shs$17.06 billion
04/09/2024$44.93$45.12
+0.42%		$45.15$45.03914,410 shs$17.30 billion
04/08/2024$44.97$44.93
-0.09%		$44.97$44.841.17 million shs$17.23 billion
New trading system called MSFT, NVDA & MSFT (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
04/05/2024$45.26$44.97
-0.64%		$45.18$44.971.17 million shs$17.45 billion
04/04/2024$45.16$45.26
+0.22%		$45.34$45.161.21 million shs$17.57 billion
04/03/2024$45.16$45.16$45.16$44.932.66 million shs$17.53 billion
04/02/2024$45.20$45.16
-0.09%		$45.20$44.961.30 million shs$17.53 billion
04/01/2024$45.61$45.20
-0.90%		$45.41$45.101.55 million shs$17.54 billion
03/29/2024$45.61$45.61$45.70$45.56872,799 shs$17.70 billion
03/28/2024$45.75$45.61
-0.31%		$45.70$45.56872,756 shs$17.70 billion
03/27/2024$45.66$45.75
+0.20%		$45.76$45.642.09 million shs$17.76 billion
03/26/2024$45.57$45.66
+0.20%		$45.68$45.511.08 million shs$17.72 billion
03/25/2024$45.59$45.57
-0.04%		$45.60$45.50878,700 shs$17.69 billion
03/22/2024$45.45$45.59
+0.31%		$45.68$45.551.16 million shs$17.69 billion
03/21/2024$45.48$45.45
-0.07%		$45.55$45.421.08 million shs$17.64 billion
03/20/2024$45.30$45.48
+0.40%		$45.56$45.33986,884 shs$17.65 billion
03/19/2024$45.15$45.30
+0.33%		$45.35$45.211.08 million shs$17.58 billion
03/18/2024$45.22$45.15
-0.15%		$45.22$45.101.13 million shs$17.52 billion
03/15/2024$45.24$45.22
-0.04%		$45.28$45.15929,916 shs$17.55 billion
03/14/2024$45.59$45.24
-0.77%		$45.42$45.221.07 million shs$17.56 billion
03/13/2024$45.64$45.59
-0.11%		$45.68$45.571.23 million shs$17.69 billion
03/12/2024$45.75$45.64
-0.24%		$45.71$45.57884,716 shs$17.71 billion
03/11/2024$45.79$45.75
-0.09%		$45.88$45.691.68 million shs$17.76 billion
03/08/2024$45.72$45.79
+0.15%		$45.86$45.74917,848 shs$17.77 billion
03/07/2024$45.62$45.72
+0.22%		$45.76$45.581.21 million shs$17.74 billion
03/06/2024$45.58$45.62
+0.09%		$45.74$45.58891,617 shs$17.71 billion
03/05/2024$45.24$45.58
+0.75%		$45.59$45.371.35 million shs$17.69 billion
03/04/2024$45.39$45.24
-0.33%		$45.32$45.151.97 million shs$17.56 billion
03/01/2024$45.34$45.39
+0.11%		$45.39$45.053.80 million shs$17.62 billion
02/29/2024$45.26$45.34
+0.18%		$45.45$45.292.21 million shs$17.60 billion

Related Companies:
This page (NASDAQ:VMBS) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Get out of dollars—get into America’s new money instead
Stansberry Research
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro