Vanguard Mortgage Backed Securities Etf (VMBS)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 June 16, 2026, is $46.80.

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 $46.80 now.
The 52-week high stock price for VMBS is $47.90, representing a 2.35% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for VMBS is $45.62, indicating a -2.52% decrease from the current share price, occurred on June 17, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$46.89	$46.75	$0.1354	336,454.0	+0.05%
Jun 15, 2026	$46.85	$46.74	$0.11	1,157,443.0	+0.19%
Jun 12, 2026	$46.72	$46.60	$0.115	1,403,744.0	-0.19%
Jun 11, 2026	$46.78	$46.48	$0.295	1,317,916.0	+0.58%
Jun 10, 2026	$46.58	$46.45	$0.13	1,058,002.0	-0.02%
Jun 09, 2026	$46.55	$46.42	$0.1299	1,127,496.0	+0.24%
Jun 08, 2026	$46.53	$46.38	$0.155	973,747.0	+0.04%
Jun 05, 2026	$46.51	$46.36	$0.1488	2,037,020.0	-0.47%
Jun 04, 2026	$46.70	$46.56	$0.14	1,487,537.0	+0.04%
Jun 03, 2026	$46.61	$46.50	$0.1095	1,226,379.0	-0.15%
Jun 02, 2026	$46.74	$46.62	$0.1199	997,452.0	-0.15%
Jun 01, 2026	$46.72	$46.50	$0.22	1,355,270.0	-0.41%
May 29, 2026	$46.94	$46.83	$0.1134	939,501.0	+0.15%
May 28, 2026	$46.87	$46.67	$0.20	2,024,153.0	+0.26%
May 27, 2026	$46.79	$46.70	$0.09	934,477.0	-0.02%
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%

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
Jun, 2026	$46.89	$46.36	$0.5254	14,478,460.0	-0.25%
May, 2026	$47.00	$46.01	$0.99	28,320,245.0	+0.00%
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%