NasdaqGM - Delayed Quote
USD
Vanguard Mortgage-Backed Securities Index Fund ETF Shares (VMBS)
45.60
+0.16
(+0.35%)
At close: October 30 at 4:00:00 PM EDT
Trade VMBS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
45.44
45.60
45.44
45.60
45.60
2,059,400
Oct 29, 2026
45.39
45.54
45.36
45.44
45.44
2,165,100
Oct 28, 2026
45.29
45.34
45.17
45.25
45.25
1,915,900
Oct 27, 2026
45.27
45.39
44.97
45.35
45.35
2,761,400
Oct 26, 2026
45.26
45.38
45.25
45.32
45.32
2,806,400
Oct 23, 2026
45.24
45.30
45.20
45.23
45.23
2,448,200
Oct 22, 2026
45.10
45.39
45.07
45.30
45.30
2,364,600
Oct 21, 2026
44.89
45.00
44.77
44.86
44.86
2,014,500
Oct 20, 2026
44.79
44.98
44.78
44.87
44.87
2,440,700
Oct 19, 2026
44.85
44.91
44.72
44.79
44.79
2,219,100
Oct 16, 2026
44.83
45.04
44.82
44.91
44.91
2,550,900
Oct 15, 2026
45.12
45.16
44.90
44.93
44.93
2,560,700
Oct 14, 2026
44.36
44.69
44.35
44.65
44.65
3,275,100
Oct 13, 2026
44.60
44.66
44.55
44.65
44.65
2,593,300
Oct 12, 2026
44.52
44.57
44.45
44.56
44.56
1,773,000
Oct 9, 2026
44.41
44.56
44.34
44.53
44.53
2,531,100
Oct 8, 2026
44.14
44.46
44.10
44.43
44.43
2,587,200
Oct 7, 2026
43.96
44.30
43.95
44.22
44.22
2,466,700
Oct 6, 2026
44.17
44.34
44.14
44.30
44.30
3,199,000
Oct 5, 2026
44.18
44.26
44.05
44.16
44.16
2,858,900
Oct 2, 2026
44.55
44.57
44.21
44.24
44.24
2,991,000
Oct 1, 2026
0.163
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
44.41
44.50
44.09
44.38
44.38
5,565,700
Sep 30, 2026
44.53
44.59
44.31
44.41
44.25
4,004,000
Sep 29, 2026
44.51
44.58
44.30
44.45
44.29
3,643,700
Sep 28, 2026
44.60
44.66
44.43
44.53
44.37
2,622,800
Sep 25, 2026
44.71
44.84
44.54
44.82
44.66
4,312,400
Sep 24, 2026
45.05
45.05
44.63
44.63
44.47
2,809,400
Sep 23, 2026
45.26
45.29
44.78
44.90
44.74
2,584,800
Sep 22, 2026
45.42
45.50
45.31
45.37
45.20
4,072,000
Sep 21, 2026
45.30
45.43
45.30
45.39
45.22
2,564,400
Sep 18, 2026
45.32
45.32
45.23
45.25
45.08
1,340,000
Sep 17, 2026
45.41
45.51
45.34
45.50
45.33
1,477,800
Sep 16, 2026
45.30
45.44
45.21
45.23
45.06
1,773,300
Sep 15, 2026
45.27
45.28
45.16
45.27
45.10
1,317,900
Sep 14, 2026
45.23
45.39
45.14
45.27
45.10
2,077,000
Sep 11, 2026
45.45
45.50
45.30
45.32
45.15
1,774,800
Sep 10, 2026
45.43
45.50
45.35
45.38
45.21
2,953,000
Sep 9, 2026
45.80
45.86
45.68
45.71
45.54
998,600
Sep 8, 2026
45.90
45.95
45.80
45.82
45.65
1,285,900
Sep 4, 2026
45.88
45.99
45.88
45.92
45.75
1,004,400
Sep 3, 2026
45.97
46.03
45.91
45.93
45.76
2,012,300
Sep 2, 2026
45.82
45.84
45.72
45.81
45.64
1,372,900
Sep 1, 2026
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
45.83
45.95
45.78
45.82
45.65
1,411,200
Aug 31, 2026
46.06
46.13
46.04
46.13
45.79
970,800
Aug 28, 2026
46.29
46.40
46.14
46.18
45.84
1,636,500
Aug 27, 2026
46.35
46.45
46.31
46.37
46.03
1,621,300
Aug 26, 2026
46.35
46.38
46.30
46.32
45.98
1,371,300
Aug 25, 2026
46.39
46.47
46.29
46.45
46.11
1,017,800
Aug 24, 2026
46.20
46.28
46.17
46.25
45.91
820,200
Aug 21, 2026
46.20
46.23
46.11
46.15
45.81
963,900
Aug 20, 2026
46.19
46.28
46.16
46.24
45.90
3,270,200
Aug 19, 2026
46.29
46.42
46.24
46.40
46.06
2,064,600
Aug 18, 2026
46.08
46.20
46.06
46.17
45.83
1,080,900
Aug 17, 2026
46.14
46.21
46.07
46.11
45.77
1,144,500
Aug 14, 2026
46.29
46.33
46.17
46.17
45.83
1,071,200
Aug 13, 2026
46.29
46.43
46.29
46.32
45.98
949,900
Aug 12, 2026
46.25
46.28
46.15
46.18
45.84
986,100
Aug 11, 2026
46.15
46.18
46.06
46.12
45.78
994,900
Aug 10, 2026
46.17
46.17
46.02
46.03
45.70
840,300
Aug 7, 2026
46.23
46.30
46.15
46.24
45.90
1,000,400
Aug 6, 2026
46.18
46.21
46.04
46.10
45.76
1,038,900
Aug 5, 2026
46.21
46.27
46.15
46.21
45.87
1,104,000
Aug 4, 2026
46.13
46.25
46.11
46.25
45.91
1,968,200
Aug 3, 2026
0.168
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
46.00
46.06
45.97
46.02
45.69
1,417,800
Jul 31, 2026
46.18
46.18
45.98
46.06
45.56
1,242,100
Jul 30, 2026
46.20
46.34
46.20
46.25
45.75
2,057,500
Jul 29, 2026
46.29
46.41
46.19
46.19
45.69
1,374,900
Jul 28, 2026
46.28
46.47
46.28
46.37
45.86
1,245,400
Jul 27, 2026
46.24
46.29
46.13
46.28
45.78
1,485,200
Jul 24, 2026
46.09
46.26
46.08
46.19
45.69
1,389,900
Jul 23, 2026
46.06
46.11
46.01
46.07
45.57
1,399,400
Jul 22, 2026
46.26
46.26
46.14
46.14
45.64
1,373,100
Jul 21, 2026
46.33
46.33
46.24
46.28
45.78
1,038,800
Jul 20, 2026
46.48
46.49
46.35
46.39
45.88
969,300
Jul 17, 2026
46.54
46.60
46.49
46.50
45.99
1,074,500
Jul 16, 2026
46.40
46.49
46.39
46.45
45.94
1,394,000
Jul 15, 2026
46.43
46.53
46.36
46.50
45.99
1,193,700
Jul 14, 2026
46.33
46.52
46.29
46.46
45.95
1,639,000
Jul 13, 2026
46.34
46.35
46.22
46.24
45.74
1,210,100
Jul 10, 2026
46.52
46.52
46.41
46.44
45.93
1,083,300
Jul 9, 2026
46.43
46.53
46.37
46.47
45.96
1,094,900
Jul 8, 2026
46.42
46.42
46.28
46.37
45.86
1,159,400
Jul 7, 2026
46.62
46.62
46.43
46.46
45.95
1,023,100
Jul 6, 2026
46.62
46.73
46.57
46.62
46.11
2,710,300
Jul 2, 2026
46.61
46.66
46.57
46.61
46.10
1,002,700
Jul 1, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
46.56
46.64
46.45
46.57
46.06
1,495,500
Jun 30, 2026
46.94
46.96
46.78
46.81
46.14
1,058,100
Jun 29, 2026
46.99
47.04
46.98
47.01
46.33
986,800
Jun 26, 2026
46.93
47.06
46.93
46.98
46.30
1,065,800
Jun 25, 2026
47.00
47.05
46.95
46.96
46.28
1,058,400
Jun 24, 2026
46.86
46.94
46.85
46.92
46.25
1,038,800
Jun 23, 2026
46.63
46.75
46.63
46.70
46.03
1,092,400
Jun 22, 2026
46.67
46.68
46.61
46.66
45.99
1,525,200
Jun 18, 2026
46.86
46.88
46.73
46.74
46.07
1,642,200
Jun 17, 2026
46.84
46.90
46.59
46.61
45.94
1,750,300
Jun 16, 2026
46.80
46.89
46.75
46.85
46.18
1,420,600
Jun 15, 2026
46.74
46.85
46.74
46.77
46.10
1,157,400
Jun 12, 2026
46.64
46.72
46.61
46.68
46.01
1,403,700
Jun 11, 2026
46.50
46.78
46.49
46.77
46.10
1,318,000
Jun 10, 2026
46.54
46.58
46.45
46.50
45.83
1,058,000
Jun 9, 2026
46.47
46.55
46.42
46.51
45.84
1,127,500
Jun 8, 2026
46.51
46.53
46.38
46.40
45.73
974,100
Jun 5, 2026
46.43
46.51
46.36
46.38
45.71
2,037,000
Jun 4, 2026
46.66
46.70
46.56
46.60
45.93
1,487,500
Jun 3, 2026
46.56
46.61
46.50
46.58
45.91
1,228,200
Jun 2, 2026
46.74
46.74
46.62
46.65
45.98
997,500
Jun 1, 2026
0.163
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
46.56
46.72
46.50
46.72
46.05
1,355,300
May 29, 2026
46.87
46.94
46.83
46.91
46.07
939,500
May 28, 2026
46.67
46.87
46.67
46.84
46.01
2,024,200
May 27, 2026
46.74
46.79
46.70
46.72
45.89
934,500
May 26, 2026
46.72
46.75
46.65
46.73
45.90
1,014,300
May 22, 2026
46.56
46.60
46.40
46.57
45.74
1,321,300
May 21, 2026
46.24
46.51
46.19
46.50
45.67
1,681,000
May 20, 2026
46.14
46.49
46.11
46.47
45.64
1,924,900
May 19, 2026
46.05
46.18
46.01
46.10
45.28
1,739,400
May 18, 2026
46.34
46.42
46.20
46.32
45.50
1,846,100
May 15, 2026
46.38
46.43
46.29
46.34
45.51
1,156,400
May 14, 2026
46.89
46.89
46.68
46.68
45.85
1,753,100
May 13, 2026
46.60
46.71
46.56
46.69
45.86
916,400
May 12, 2026
46.68
46.71
46.61
46.64
45.81
793,900
May 11, 2026
46.86
46.91
46.80
46.82
45.99
976,900
May 8, 2026
46.95
47.00
46.89
46.95
46.11
825,100
May 7, 2026
46.96
46.96
46.70
46.76
45.93
1,254,100
May 6, 2026
46.86
46.94
46.84
46.92
46.08
1,733,700
May 5, 2026
46.67
46.75
46.63
46.68
45.85
3,079,500
May 4, 2026
46.75
46.75
46.52
46.59
45.76
1,015,500
May 1, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
46.79
46.90
46.70
46.79
45.96
1,390,800
Apr 30, 2026
46.93
46.97
46.87
46.91
45.92
949,600
Apr 29, 2026
46.87
46.89
46.76
46.81
45.82
1,909,500
Apr 28, 2026
47.00
47.03
46.97
47.00
46.00
1,421,400
Apr 27, 2026
47.01
47.11
46.98
47.02
46.02
1,264,300
Apr 24, 2026
46.99
47.13
46.93
47.12
46.12
1,622,700
Apr 23, 2026
47.10
47.14
46.96
46.99
45.99
1,147,600
Apr 22, 2026
47.17
47.19
47.07
47.07
46.07
1,162,800
Apr 21, 2026
47.14
47.14
46.99
46.99
45.99
1,257,200
Apr 20, 2026
47.25
47.25
47.14
47.21
46.21
1,077,400
Apr 17, 2026
47.24
47.35
47.21
47.26
46.26
1,648,200
Apr 16, 2026
47.20
47.25
47.06
47.09
46.09
1,759,200
Apr 15, 2026
47.13
47.15
47.06
47.12
46.12
1,508,900
Apr 14, 2026
47.05
47.23
47.03
47.22
46.22
2,776,100
Apr 13, 2026
46.99
47.09
46.93
47.07
46.07
1,078,900
Apr 10, 2026
47.05
47.08
46.94
46.99
45.99
1,120,200
Apr 9, 2026
47.00
47.13
46.90
47.02
46.02
1,137,200
Apr 8, 2026
47.13
47.14
47.00
47.05
46.05
1,271,000
Apr 7, 2026
46.87
46.90
46.70
46.87
45.88
1,927,400
Apr 6, 2026
46.86
46.91
46.80
46.80
45.81
2,212,900
Apr 2, 2026
46.82
46.94
46.70
46.93
45.94
1,516,300
Apr 1, 2026
0.162
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
46.84
46.91
46.77
46.83
45.84
3,263,000
Mar 31, 2026
46.97
47.04
46.90
46.95
45.80
1,888,700
Mar 30, 2026
46.87
46.95
46.82
46.85
45.70
1,146,500
Mar 27, 2026
46.43
46.63
46.38
46.56
45.42
3,093,600
Mar 26, 2026
46.76
46.81
46.50
46.50
45.36
1,657,900
Mar 25, 2026
46.85
46.90
46.77
46.89
45.74
1,305,800
Mar 24, 2026
46.58
46.76
46.54
46.61
45.47
1,526,400
Mar 23, 2026
46.72
46.91
46.65
46.77
45.62
2,287,600
Mar 20, 2026
46.83
46.84
46.56
46.58
45.44
2,513,200
Mar 19, 2026
46.85
47.08
46.84
46.98
45.83
1,615,200
Mar 18, 2026
47.14
47.18
46.94
46.95
45.80
1,606,700
Mar 17, 2026
47.21
47.26
47.19
47.19
46.03
1,111,800
Mar 16, 2026
47.10
47.17
47.06
47.15
45.99
1,909,700
Mar 13, 2026
47.02
47.03
46.85
46.94
45.79
1,634,500
Mar 12, 2026
46.98
47.05
46.86
46.92
45.77
1,940,300
Mar 11, 2026
47.26
47.26
47.04
47.04
45.88
2,059,400
Mar 10, 2026
47.36
47.39
47.25
47.27
46.11
1,075,600
Mar 9, 2026
47.17
47.37
47.14
47.35
46.19
1,241,500
Mar 6, 2026
47.13
47.33
47.09
47.22
46.06
1,236,000
Mar 5, 2026
47.21
47.30
47.20
47.24
46.08
1,254,100
Mar 4, 2026
47.45
47.45
47.36
47.36
46.20
1,380,500
Mar 3, 2026
47.27
47.44
47.22
47.39
46.23
1,788,700
Mar 2, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
47.62
47.69
47.43
47.44
46.27
1,775,300
Feb 27, 2026
47.88
47.90
47.83
47.86
46.53
1,033,100
Feb 26, 2026
47.71
47.79
47.69
47.77
46.44
1,697,900
Feb 25, 2026
47.70
47.70
47.63
47.64
46.31
3,963,000
Feb 24, 2026
47.71
47.75
47.65
47.70
46.37
1,058,300
Feb 23, 2026
47.62
47.76
47.61
47.69
46.36
1,239,500
Feb 20, 2026
47.56
47.62
47.50
47.60
46.27
1,776,100
Feb 19, 2026
47.51
47.59
47.51
47.56
46.24
1,095,400
Feb 18, 2026
47.55
47.59
47.52
47.54
46.22
1,256,000
Feb 17, 2026
47.63
47.65
47.57
47.57
46.25
1,978,000
Feb 13, 2026
47.64
47.70
47.59
47.70
46.37
2,077,900
Feb 12, 2026
47.38
47.56
47.36
47.56
46.24
1,284,400
Feb 11, 2026
47.28
47.37
47.27
47.27
45.95
1,388,300
Feb 10, 2026
47.39
47.42
47.33
47.39
46.07
1,200,700
Feb 9, 2026
47.20
47.26
47.17
47.25
45.93
1,166,700
Feb 6, 2026
47.22
47.22
47.15
47.22
45.91
1,311,600
Feb 5, 2026
47.13
47.21
47.09
47.20
45.89
1,993,400
Feb 4, 2026
47.06
47.12
47.01
47.04
45.73
1,339,100
Feb 3, 2026
47.07
47.07
46.99
47.03
45.72
1,851,300
Feb 2, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
47.12
47.12
47.01
47.03
45.72
1,593,000
Jan 30, 2026
47.32
47.32
47.22
47.24
45.76
1,467,800
Jan 29, 2026
47.27
47.35
47.23
47.29
45.81
2,447,500
Jan 28, 2026
47.26
47.29
47.21
47.28
45.80
1,258,900
Jan 27, 2026
47.30
47.33
47.25
47.27
45.79
1,511,600
Jan 26, 2026
47.24
47.30
47.21
47.28
45.80
1,192,000
Jan 23, 2026
47.20
47.23
47.14
47.18
45.71
1,735,400
Jan 22, 2026
47.10
47.19
47.08
47.16
45.69
2,196,700
Jan 21, 2026
47.14
47.17
47.02
47.17
45.70
1,758,600
Jan 20, 2026
47.04
47.12
47.01
47.02
45.55
1,852,500
Jan 16, 2026
47.24
47.29
47.17
47.18
45.71
1,675,000
Jan 15, 2026
47.33
47.35
47.24
47.24
45.76
2,636,500
Jan 14, 2026
47.27
47.35
47.23
47.31
45.83
5,980,100
Jan 13, 2026
47.28
47.28
47.15
47.26
45.78
7,387,300
Jan 12, 2026
47.27
47.33
47.23
47.27
45.79
2,222,900
Jan 9, 2026
47.32
47.40
47.22
47.32
45.84
2,630,800
Jan 8, 2026
47.14
47.17
47.04
47.06
45.59
1,896,800
Jan 7, 2026
47.19
47.20
47.11
47.13
45.66
1,802,700
Jan 6, 2026
47.06
47.16
47.02
47.12
45.65
2,287,300
Jan 5, 2026
47.03
47.15
47.03
47.12
45.65
1,428,600
Jan 2, 2026
47.09
47.12
47.01
47.02
45.55
1,685,900
Dec 31, 2025
47.14
47.16
47.06
47.08
45.61
1,695,900
Dec 30, 2025
47.09
47.18
47.09
47.18
45.71
1,140,700
Dec 29, 2025
47.14
47.19
47.12
47.15
45.68
1,239,700
Dec 26, 2025
47.17
47.19
47.10
47.13
45.66
1,332,400
Dec 24, 2025
47.08
47.14
47.01
47.14
45.67
881,700
Dec 23, 2025
46.90
47.03
46.89
47.03
45.56
1,610,300
Dec 22, 2025
47.11
47.11
46.99
47.03
45.56
1,581,500
Dec 19, 2025
47.05
47.07
47.00
47.02
45.55
1,238,900
Dec 18, 2025
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
47.05
47.14
47.03
47.07
45.60
1,656,600
Dec 17, 2025
47.12
47.15
47.02
47.13
45.50
3,933,600
Dec 16, 2025
47.06
47.14
47.02
47.14
45.51
1,192,900
Dec 15, 2025
47.01
47.11
47.01
47.04
45.42
1,576,700
Dec 12, 2025
47.00
47.02
46.95
46.98
45.36
1,391,100
Dec 11, 2025
47.14
47.21
47.09
47.09
45.46
1,544,300
Dec 10, 2025
46.87
47.08
46.86
47.04
45.42
1,659,900
Dec 9, 2025
47.02
47.04
46.88
46.90
45.28
1,249,200
Dec 8, 2025
47.03
47.05
46.88
46.94
45.32
1,158,100
Dec 5, 2025
47.11
47.11
46.98
47.03
45.41
1,060,600
Dec 4, 2025
47.12
47.12
47.02
47.05
45.43
1,612,400
Dec 3, 2025
47.14
47.17
47.08
47.15
45.52
1,795,800
Dec 2, 2025
47.01
47.10
46.99
47.09
45.46
1,408,500
Dec 1, 2025
0.162
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
46.96
47.02
46.93
47.00
45.38
2,188,700
Nov 28, 2025
47.33
47.34
47.26
47.31
45.52
759,400
Nov 26, 2025
47.31
47.40
47.28
47.40
45.61
972,800
Nov 25, 2025
47.28
47.42
47.27
47.34
45.55
1,953,000
Nov 24, 2025
47.20
47.26
47.17
47.25
45.46
1,170,400
Nov 21, 2025
47.18
47.18
47.09
47.16
45.38
1,560,200
Nov 20, 2025
47.01
47.08
47.00
47.01
45.23
1,407,200
Nov 19, 2025
47.04
47.04
46.93
46.98
45.20
1,371,400
Nov 18, 2025
47.03
47.10
46.94
46.99
45.21
1,839,400
Nov 17, 2025
47.00
47.03
46.94
46.95
45.17
1,685,600
Nov 14, 2025
47.06
47.11
46.94
46.96
45.18
1,747,200
Nov 13, 2025
47.09
47.11
47.00
47.01
45.23
2,108,200
Nov 12, 2025
47.16
47.20
47.13
47.17
45.39
1,219,600
Nov 11, 2025
47.13
47.20
47.04
47.18
45.40
775,100
Nov 10, 2025
47.03
47.08
47.01
47.02
45.24
1,312,400
Nov 7, 2025
47.00
47.12
46.93
47.09
45.31
1,224,500
Nov 6, 2025
47.05
47.10
47.00
47.06
45.28
1,572,200
Nov 5, 2025
47.01
47.01
46.81
46.85
45.08
3,672,100
Nov 4, 2025
46.99
47.02
46.95
47.01
45.23
1,203,000
Nov 3, 2025
0.172
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
46.97
46.98
46.88
46.97
45.19
2,357,200
Oct 31, 2025
47.20
47.26
47.12
47.16
45.21
2,450,700
