Free Trial

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

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

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
Elon Musk’s Final Masterpiece: “X-9840” (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
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
Bill Clinton Backing Biden Replacement???
The Freeport Society
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media