Skip to main content

Vanguard Mortgage-Backed Securities ETF (NQ:VMBS)

45.74 +0.10 (+0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 45.61 45.74 45.57 45.74 5,609,033 +0.10(+0.22%)
May 29, 2025 45.57 45.69 45.57 45.64 1,217,275 +0.17(+0.37%)
May 28, 2025 45.47 45.51 45.39 45.47 1,181,894 -0.03(-0.07%)
May 27, 2025 45.44 45.55 45.39 45.50 1,261,414 +0.16(+0.35%)
May 23, 2025 45.29 45.41 45.21 45.34 1,093,842 +0.11(+0.24%)
May 22, 2025 45.08 45.23 45.05 45.23 1,582,003 +0.08(+0.18%)
May 21, 2025 45.25 45.35 45.09 45.15 1,906,502 -0.31(-0.68%)
May 20, 2025 45.45 45.52 45.37 45.46 1,075,393 -0.09(-0.20%)
May 19, 2025 45.30 45.56 45.30 45.55 6,164,980 -0.09(-0.20%)
May 16, 2025 45.72 45.81 45.61 45.64 2,194,032 -0.02(-0.04%)
May 15, 2025 45.53 45.67 45.44 45.66 1,045,405 +0.32(+0.71%)
May 14, 2025 45.46 45.50 45.30 45.34 1,778,542 -0.16(-0.35%)
May 13, 2025 45.63 45.64 45.44 45.50 1,081,429 +0.00(+0.00%)
May 12, 2025 45.59 45.68 45.49 45.50 1,227,003 -0.24(-0.52%)
May 09, 2025 45.73 45.86 45.61 45.74 939,477 +0.09(+0.20%)
May 08, 2025 45.88 45.94 45.64 45.65 1,250,869 -0.29(-0.63%)
May 07, 2025 45.93 46.00 45.83 45.94 771,298 +0.11(+0.24%)
May 06, 2025 45.69 45.84 45.62 45.83 3,133,580 +0.19(+0.42%)
May 05, 2025 45.81 45.81 45.59 45.64 2,117,190 -0.09(-0.20%)
May 02, 2025 45.89 45.89 45.69 45.73 2,228,959 -0.29(-0.63%)
May 01, 2025 46.18 46.22 45.96 46.02 2,160,912 -0.10(-0.22%)
Apr 30, 2025 46.14 46.17 46.01 46.12 857,709 +0.00(+0.00%)
Apr 29, 2025 45.91 46.15 45.87 46.12 1,119,006 +0.10(+0.22%)
Apr 28, 2025 45.86 46.03 45.82 46.02 713,608 +0.10(+0.22%)
Apr 25, 2025 45.84 45.92 45.78 45.92 932,238 +0.18(+0.39%)
Apr 24, 2025 45.55 45.75 45.54 45.74 760,671 +0.28(+0.61%)
Apr 23, 2025 45.59 45.79 45.41 45.46 1,047,716 +0.13(+0.29%)
Apr 22, 2025 45.36 45.47 45.18 45.34 109,901,816 +0.10(+0.22%)
Apr 21, 2025 45.42 45.50 45.24 45.24 1,434,052 -0.31(-0.68%)
Apr 17, 2025 45.63 45.66 45.51 45.54 1,738,793 -0.18(-0.39%)
Apr 16, 2025 45.60 45.82 45.54 45.72 2,610,301 +0.12(+0.26%)
Apr 15, 2025 45.56 45.71 45.44 45.60 2,366,084 +0.07(+0.15%)
Apr 14, 2025 45.49 45.59 45.23 45.53 6,892,808 +0.53(+1.17%)
Apr 11, 2025 44.92 45.20 44.66 45.01 1,692,142 -0.17(-0.37%)
Apr 10, 2025 45.41 45.59 45.16 45.18 2,571,406 -0.40(-0.87%)
Apr 09, 2025 45.10 45.59 44.91 45.57 2,154,326 +0.06(+0.13%)
Apr 08, 2025 45.63 45.90 45.51 45.51 2,584,331 -0.26(-0.57%)
Apr 07, 2025 46.05 46.37 45.74 45.77 4,369,259 -0.65(-1.39%)
Apr 04, 2025 46.60 46.68 46.36 46.42 1,889,488 +0.10(+0.21%)
Apr 03, 2025 46.48 46.48 46.29 46.32 1,118,234 +0.32(+0.69%)
Apr 02, 2025 46.23 46.23 45.95 46.00 1,105,619 -0.14(-0.30%)
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.