VMBS Historical Prices
NASDAQ: VMBSVanguardGovernment Mortgage-Backed BondETFUSD
44.53+0.10 (+0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VMBS price history
The price history for Vanguard Mortgage-Backed Securities (VMBS) on this page begins on October 7, 2026, when the stock closed at $44.22; it most recently closed at $44.53 on October 9, 2026. The highest price in this record is $44.56, reached on October 9, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VMBS returns
1 week
+0.70%
VMBS price return, excluding dividends.
VMBS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.41 | 44.56 | 44.34 | 44.53 | +0.23% | |
| 44.14 | 44.46 | 44.10 | 44.43 | +0.47% | |
| 43.96 | 44.30 | 43.95 | 44.22 | — |