VMSB Historical Prices
NYSEARCA: VMSBVoyaMultisector BondETFUSD
47.73-0.05 (-0.10%)
At close: Oct 1, 10:51 AM ET · Delayed 15 min
VMSB price history
The price history for Voya Multi-Sector Income (VMSB) on this page begins on December 1, 2025, when the stock closed at $50.12; it most recently closed at $47.63 on October 5, 2026. The highest price in this record is $50.49, reached on December 1, 2025; the latest close is 5.7% below that peak. 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
VMSB returns
1 week
+0.59%
1 month
-3.12%
3 months
-3.91%
6 months
-3.81%
Year to date
-4.62%
VMSB price return, excluding dividends.
VMSB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 47.63 | -4.64% |
| 2025* | 49.94 | -0.36% |
VMSB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.63 | 47.63 | 47.63 | 47.63 | +0.24% | |
| 47.51 | 47.51 | 47.51 | 47.51 | +0.16% | |
| 47.44 | 47.44 | 47.44 | 47.44 | -0.17% | |
| 47.31 | 47.52 | 47.31 | 47.52 | +0.37% | |
| 47.35 | 47.35 | 47.35 | 47.35 | +0.00% | |
| 47.35 | 47.35 | 47.35 | 47.35 | -0.84% | |
| 47.75 | 47.75 | 47.75 | 47.75 | -0.56% | |
| 48.02 | 48.02 | 48.02 | 48.02 | +0.28% | |
| 47.88 | 47.88 | 47.88 | 47.88 | -0.41% | |
| 48.16 | 48.19 | 48.08 | 48.08 | -1.16% | |
| 48.62 | 48.64 | 48.62 | 48.64 | +0.11% | |
| 48.36 | 48.59 | 48.36 | 48.59 | +0.70% | |
| 48.25 | 48.25 | 48.25 | 48.25 | -0.42% | |
| 48.42 | 48.46 | 48.42 | 48.46 | +0.52% | |
| 48.21 | 48.21 | 48.21 | 48.21 | -0.24% | |
| 48.35 | 48.35 | 48.32 | 48.32 | -0.27% | |
| 48.56 | 48.56 | 48.45 | 48.45 | -0.28% | |
| 48.59 | 48.59 | 48.58 | 48.58 | -0.24% | |
| 48.70 | 48.70 | 48.70 | 48.70 | -0.72% | |
| 49.06 | 49.06 | 49.06 | 49.06 | -0.21% | |
| 49.16 | 49.16 | 49.16 | 49.16 | +0.11% | |
| 49.11 | 49.11 | 49.11 | 49.11 | -0.07% | |
| 49.14 | 49.14 | 49.14 | 49.14 | +0.11% | |
| 49.09 | 49.09 | 49.09 | 49.09 | +0.25% | |
| 49.03 | 49.03 | 48.97 | 48.97 | -0.44% | |
| 49.18 | 49.18 | 49.18 | 49.18 | -0.11% | |
| 49.24 | 49.24 | 49.24 | 49.24 | -0.55% | |
| 49.51 | 49.51 | 49.51 | 49.51 | -0.48% | |
| 49.75 | 49.75 | 49.75 | 49.75 | -0.12% | |
| 49.74 | 49.81 | 49.74 | 49.81 | +0.25% | |
| 49.68 | 49.68 | 49.68 | 49.68 | +0.31% | |
| 49.53 | 49.53 | 49.53 | 49.53 | -0.10% | |
| 49.58 | 49.58 | 49.58 | 49.58 | -0.09% | |
| 49.60 | 49.62 | 49.60 | 49.62 | +0.19% | |
| 49.53 | 49.53 | 49.53 | 49.53 | -0.13% | |
| 49.60 | 49.60 | 49.60 | 49.60 | -0.16% | |
| 49.81 | 49.81 | 49.68 | 49.68 | -0.02% | |
| 49.69 | 49.69 | 49.69 | 49.69 | +0.25% | |
| 49.64 | 49.64 | 49.56 | 49.56 | +0.03% | |
| 49.55 | 49.55 | 49.55 | 49.55 | +0.16% | |
| 49.47 | 49.47 | 49.47 | 49.47 | -0.26% | |
| 49.59 | 49.59 | 49.59 | 49.59 | +0.67% | |
| 49.27 | 49.27 | 49.27 | 49.27 | -0.57% | |
| 49.55 | 49.55 | 49.55 | 49.55 | +0.15% | |
| 49.47 | 49.47 | 49.47 | 49.47 | +0.49% | |
| 49.23 | 49.23 | 49.23 | 49.23 | +0.24% | |
| 49.11 | 49.11 | 49.11 | 49.11 | -0.12% | |
| 49.17 | 49.17 | 49.17 | 49.17 | -0.59% | |
| 49.46 | 49.46 | 49.46 | 49.46 | +0.40% | |
| 49.27 | 49.27 | 49.27 | 49.27 | +0.30% | |
| 49.12 | 49.12 | 49.12 | 49.12 | +0.07% | |
| 49.09 | 49.09 | 49.09 | 49.09 | +0.10% | |
| 49.04 | 49.04 | 49.04 | 49.04 | -0.38% | |
| 49.23 | 49.23 | 49.23 | 49.23 | -0.24% | |
| 49.34 | 49.34 | 49.34 | 49.34 | -0.14% | |
| 49.41 | 49.41 | 49.41 | 49.41 | -0.33% | |
| 49.57 | 49.57 | 49.57 | 49.57 | +0.01% | |
| 49.57 | 49.57 | 49.57 | 49.57 | -0.15% | |
| 49.65 | 49.65 | 49.65 | 49.65 | +0.33% | |
| 49.48 | 49.48 | 49.48 | 49.48 | +0.40% | |
| 49.28 | 49.28 | 49.28 | 49.28 | -0.40% | |
| 49.48 | 49.48 | 49.48 | 49.48 | +0.01% | |
| 49.48 | 49.48 | 49.48 | 49.48 | +0.06% | |
| 49.45 | 49.45 | 49.45 | 49.45 | -0.23% | |
| 49.56 | 49.56 | 49.56 | 49.56 | -0.04% | |
| 49.59 | 49.59 | 49.59 | 49.59 | -0.09% | |
| 49.63 | 49.63 | 49.63 | 49.63 | +0.27% | |
| 49.50 | 49.50 | 49.50 | 49.50 | +0.03% | |
| 49.48 | 49.48 | 49.48 | 49.48 | -0.28% | |
| 49.62 | 49.62 | 49.62 | 49.62 | -0.37% | |
| 49.80 | 49.80 | 49.80 | 49.80 | +0.23% | |
| 49.69 | 49.69 | 49.69 | 49.69 | -0.02% | |
| 49.70 | 49.70 | 49.70 | 49.70 | +0.34% | |
| 49.53 | 49.53 | 49.53 | 49.53 | +0.27% | |
| 49.40 | 49.40 | 49.40 | 49.40 | -0.52% | |
| 49.66 | 49.66 | 49.66 | 49.66 | +0.40% | |
| 49.46 | 49.46 | 49.46 | 49.46 | -0.69% | |
| 49.81 | 49.81 | 49.81 | 49.81 | +0.03% | |
| 49.80 | 49.80 | 49.80 | 49.80 | +0.22% | |
| 49.69 | 49.69 | 49.69 | 49.69 | +0.02% | |
| 49.68 | 49.68 | 49.68 | 49.68 | +0.54% | |
| 49.41 | 49.41 | 49.41 | 49.41 | -0.08% | |
| 49.45 | 49.45 | 49.45 | 49.45 | +0.20% | |
| 49.36 | 49.36 | 49.36 | 49.36 | -0.10% | |
| 49.41 | 49.41 | 49.41 | 49.41 | -0.38% | |
| 49.60 | 49.60 | 49.60 | 49.60 | +0.10% | |
| 49.55 | 49.55 | 49.55 | 49.55 | -0.17% | |
| 49.63 | 49.63 | 49.63 | 49.63 | 0.00% | |
| 49.63 | 49.63 | 49.63 | 49.63 | -0.07% | |
| 49.66 | 49.66 | 49.66 | 49.66 | +0.13% | |
| 49.60 | 49.60 | 49.60 | 49.60 | -0.26% | |
| 49.73 | 49.73 | 49.73 | 49.73 | +0.30% | |
| 49.58 | 49.58 | 49.58 | 49.58 | +0.17% | |
| 49.50 | 49.50 | 49.50 | 49.50 | +0.01% | |
| 49.49 | 49.49 | 49.49 | 49.49 | +0.15% | |
| 49.42 | 49.42 | 49.42 | 49.42 | +0.48% | |
| 49.18 | 49.18 | 49.18 | 49.18 | -0.48% | |
| 49.42 | 49.42 | 49.42 | 49.42 | -0.01% | |
| 49.42 | 49.42 | 49.42 | 49.42 | -0.51% | |
| 49.67 | 49.67 | 49.67 | 49.67 | +0.15% | |
| 49.60 | 49.60 | 49.60 | 49.60 | +0.01% | |
| 49.60 | 49.60 | 49.60 | 49.60 | -0.29% | |
| 49.74 | 49.74 | 49.74 | 49.74 | -0.14% | |
| 49.81 | 49.81 | 49.81 | 49.81 | +0.18% | |
| 49.72 | 49.72 | 49.72 | 49.72 | -0.06% | |
| 49.75 | 49.75 | 49.75 | 49.75 | +0.37% | |
| 49.57 | 49.57 | 49.57 | 49.57 | -0.08% | |
| 49.61 | 49.61 | 49.61 | 49.61 | -0.12% | |
| 49.67 | 49.67 | 49.67 | 49.67 | +0.35% | |
| 49.50 | 49.50 | 49.50 | 49.50 | +0.08% | |
| 49.46 | 49.46 | 49.46 | 49.46 | -0.62% | |
| 49.77 | 49.77 | 49.77 | 49.77 | -0.16% | |
| 49.85 | 49.85 | 49.85 | 49.85 | -0.03% | |
| 49.87 | 49.87 | 49.87 | 49.87 | +0.11% | |
| 49.81 | 49.81 | 49.81 | 49.81 | -0.14% | |
| 49.88 | 49.88 | 49.88 | 49.88 | -0.02% | |
| 49.91 | 49.99 | 49.89 | 49.89 | -0.26% | |
| 50.02 | 50.02 | 50.02 | 50.02 | +0.03% | |
| 50.01 | 50.01 | 50.01 | 50.01 | +0.03% | |
| 49.94 | 49.99 | 49.91 | 49.99 | +0.03% | |
| 49.89 | 50.05 | 49.89 | 49.98 | +0.03% | |
| 49.93 | 49.96 | 49.92 | 49.96 | +0.30% | |
| 49.81 | 49.81 | 49.81 | 49.81 | +0.03% | |
| 49.79 | 49.82 | 49.77 | 49.80 | +0.03% | |
| 49.82 | 49.82 | 49.79 | 49.79 | +0.28% | |
| 49.65 | 49.65 | 49.65 | 49.65 | +0.28% | |
| 49.37 | 49.51 | 49.37 | 49.51 | +0.59% | |
| 49.14 | 49.22 | 49.14 | 49.22 | +0.02% | |
| 49.08 | 49.22 | 49.08 | 49.21 | +0.06% | |
| 49.15 | 49.22 | 49.12 | 49.18 | -0.28% | |
| 49.05 | 49.37 | 49.05 | 49.32 | +0.26% | |
| 48.94 | 49.23 | 48.94 | 49.19 | +0.40% | |
| 49.00 | 49.00 | 49.00 | 49.00 | -0.15% | |
| 49.09 | 49.10 | 48.97 | 49.07 | -0.16% | |
| 49.19 | 49.20 | 49.15 | 49.15 | +0.25% | |
| 49.06 | 49.07 | 49.03 | 49.03 | -0.56% | |
| 49.36 | 49.36 | 49.31 | 49.31 | +0.25% | |
| 49.18 | 49.18 | 49.18 | 49.18 | -0.40% | |
| 49.28 | 49.38 | 49.28 | 49.38 | +0.17% | |
| 49.52 | 49.52 | 49.30 | 49.30 | -0.52% | |
| 49.65 | 49.66 | 49.56 | 49.56 | +0.35% | |
| 49.41 | 49.47 | 49.38 | 49.38 | +0.04% | |
| 49.37 | 49.37 | 49.37 | 49.37 | -0.11% | |
| 49.42 | 49.42 | 49.42 | 49.42 | -0.34% | |
| 49.59 | 49.59 | 49.59 | 49.59 | -0.11% | |
| 49.69 | 49.69 | 49.65 | 49.65 | -0.18% | |
| 49.73 | 49.73 | 49.73 | 49.73 | +0.08% | |
| 49.69 | 49.69 | 49.69 | 49.69 | -0.01% | |
| 49.70 | 49.70 | 49.70 | 49.70 | -0.23% | |
| 49.86 | 49.86 | 49.82 | 49.82 | -0.03% | |
| 49.81 | 49.83 | 49.81 | 49.83 | -0.19% | |
| 49.93 | 49.93 | 49.93 | 49.93 | -0.17% | |
| 50.01 | 50.01 | 50.01 | 50.01 | +0.18% | |
| 49.92 | 49.92 | 49.92 | 49.92 | -0.19% | |
| 50.02 | 50.02 | 50.02 | 50.02 | -0.29% | |
| 50.16 | 50.16 | 50.16 | 50.16 | -0.30% | |
| 50.31 | 50.31 | 50.31 | 50.31 | +0.10% | |
| 50.26 | 50.26 | 50.26 | 50.26 | +0.13% | |
| 50.20 | 50.20 | 50.20 | 50.20 | -0.26% | |
| 50.33 | 50.33 | 50.33 | 50.33 | -0.31% | |
| 50.48 | 50.48 | 50.48 | 50.48 | +0.40% | |
| 50.28 | 50.28 | 50.28 | 50.28 | +0.38% | |
| 50.09 | 50.09 | 50.09 | 50.09 | -0.18% | |
| 50.18 | 50.18 | 50.18 | 50.18 | +0.07% | |
| 50.15 | 50.15 | 50.15 | 50.15 | -0.11% | |
| 50.20 | 50.20 | 50.20 | 50.20 | +0.01% | |
| 50.20 | 50.20 | 50.20 | 50.20 | +0.37% | |
| 50.01 | 50.01 | 50.01 | 50.01 | +0.08% | |
| 49.97 | 49.97 | 49.97 | 49.97 | -0.04% | |
| 49.99 | 49.99 | 49.99 | 49.99 | +0.00% | |
| 49.99 | 49.99 | 49.99 | 49.99 | +0.08% | |
| 49.95 | 49.95 | 49.95 | 49.95 | +0.23% | |
| 49.84 | 49.84 | 49.84 | 49.84 | -0.23% | |
| 49.95 | 49.95 | 49.95 | 49.95 | -0.08% | |
| 49.99 | 49.99 | 49.99 | 49.99 | +0.08% | |
| 49.95 | 49.95 | 49.95 | 49.95 | +0.23% | |
| 49.84 | 49.84 | 49.84 | 49.84 | -0.05% | |
| 49.86 | 49.86 | 49.86 | 49.86 | +0.14% | |
| 49.79 | 49.79 | 49.79 | 49.79 | 0.00% | |
| 49.79 | 49.79 | 49.79 | 49.79 | -0.23% | |
| 49.91 | 49.91 | 49.91 | 49.91 | +0.01% | |
| 49.93 | 49.93 | 49.90 | 49.90 | -0.10% | |
| 49.93 | 49.95 | 49.93 | 49.95 | +0.12% | |
| 49.89 | 49.89 | 49.89 | 49.89 | -0.14% | |
| 49.96 | 49.96 | 49.96 | 49.96 | +0.03% | |
| 49.94 | 49.94 | 49.94 | 49.94 | -0.18% | |
| 50.04 | 50.04 | 50.04 | 50.04 | +0.11% | |
| 49.98 | 49.98 | 49.98 | 49.98 | -0.10% | |
| 50.03 | 50.03 | 50.03 | 50.03 | -0.03% | |
| 50.05 | 50.05 | 50.05 | 50.05 | +0.21% | |
| 49.94 | 49.94 | 49.94 | 49.94 | +0.01% | |
| 49.97 | 49.97 | 49.93 | 49.93 | -0.24% | |
| 50.00 | 50.06 | 50.00 | 50.06 | -0.77% | |
| 50.45 | 50.45 | 50.45 | 50.45 | +0.10% | |
| 50.36 | 50.40 | 50.36 | 50.40 | +0.27% | |
| 50.26 | 50.26 | 50.26 | 50.26 | +0.06% | |
| 50.23 | 50.23 | 50.23 | 50.23 | -0.10% | |
| 50.28 | 50.28 | 50.28 | 50.28 | -0.06% | |
| 50.31 | 50.31 | 50.31 | 50.31 | +0.06% | |
| 50.28 | 50.28 | 50.28 | 50.28 | 0.00% | |
| 50.28 | 50.28 | 50.28 | 50.28 | +0.07% | |
| 50.25 | 50.25 | 50.25 | 50.25 | +0.13% | |
| 50.18 | 50.18 | 50.18 | 50.18 | -0.10% | |
| 50.23 | 50.23 | 50.23 | 50.23 | +0.02% | |
| 50.24 | 50.24 | 50.22 | 50.22 | +0.30% | |
| 50.00 | 50.07 | 49.99 | 50.07 | +0.10% | |
| 50.02 | 50.02 | 50.02 | 50.02 | -0.12% | |
| 50.10 | 50.10 | 50.08 | 50.08 | -0.08% | |
| 50.12 | 50.12 | 50.12 | 50.12 | -0.13% | |
| 50.21 | 50.21 | 50.19 | 50.19 | -0.60% | |
| 50.49 | 50.49 | 50.47 | 50.49 | — |