Vanguard Mortgage-Backed Securities ETF (NQ:VMBS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	46.22	46.37	46.19	46.34	1,091,808	+0.15(+0.32%)
Jun 27, 2025	46.19	46.30	46.15	46.19	1,008,401	-0.18(-0.39%)
Jun 26, 2025	46.18	46.37	46.17	46.37	1,381,774	+0.23(+0.50%)
Jun 25, 2025	46.05	46.15	46.00	46.14	991,860	+0.04(+0.09%)
Jun 24, 2025	45.93	46.13	45.89	46.10	925,352	+0.17(+0.37%)
Jun 23, 2025	45.83	46.03	45.83	45.93	983,066	+0.11(+0.24%)
Jun 20, 2025	45.71	45.87	45.70	45.82	734,643	+0.02(+0.04%)
Jun 18, 2025	45.77	45.91	45.74	45.80	1,017,448	+0.03(+0.07%)
Jun 17, 2025	45.77	45.79	45.62	45.77	1,272,383	+0.15(+0.33%)
Jun 16, 2025	45.65	45.75	45.60	45.62	1,390,871	-0.07(-0.15%)
Jun 13, 2025	45.72	45.80	45.59	45.69	1,211,958	-0.18(-0.39%)
Jun 12, 2025	45.83	45.89	45.81	45.87	1,393,308	+0.14(+0.31%)
Jun 11, 2025	45.62	45.76	45.59	45.73	1,627,931	+0.20(+0.44%)
Jun 10, 2025	45.54	45.57	45.44	45.53	1,675,731	+0.16(+0.35%)
Jun 09, 2025	45.33	45.43	45.29	45.37	969,398	+0.09(+0.20%)
Jun 06, 2025	45.34	45.38	45.23	45.28	974,274	-0.27(-0.59%)
Jun 05, 2025	45.71	45.73	45.53	45.55	1,388,483	-0.17(-0.37%)
Jun 04, 2025	45.56	45.74	45.51	45.72	1,505,416	+0.31(+0.68%)
Jun 03, 2025	45.49	45.54	45.35	45.41	1,159,778	-0.05(-0.11%)
Jun 02, 2025	45.54	45.55	45.39	45.46	2,441,293	-0.12(-0.26%)
May 30, 2025	45.45	45.58	45.41	45.58	5,628,846	+0.10(+0.22%)
May 29, 2025	45.41	45.53	45.41	45.48	1,221,574	+0.17(+0.37%)
May 28, 2025	45.31	45.35	45.23	45.31	1,186,068	-0.03(-0.07%)
May 27, 2025	45.28	45.39	45.23	45.34	1,265,869	+0.16(+0.35%)
May 23, 2025	45.13	45.25	45.05	45.18	1,097,705	+0.11(+0.24%)
May 22, 2025	44.92	45.08	44.89	45.07	1,587,591	+0.08(+0.18%)
May 21, 2025	45.09	45.19	44.93	44.99	1,913,236	-0.31(-0.68%)
May 20, 2025	45.29	45.36	45.21	45.30	1,079,191	-0.09(-0.20%)
May 19, 2025	45.14	45.40	45.14	45.39	6,186,756	-0.09(-0.20%)
May 16, 2025	45.56	45.65	45.45	45.48	2,201,782	-0.02(-0.04%)
May 15, 2025	45.37	45.51	45.28	45.50	1,049,097	+0.32(+0.71%)
May 14, 2025	45.30	45.34	45.14	45.18	1,784,824	-0.16(-0.35%)
May 13, 2025	45.47	45.48	45.28	45.34	1,085,249	+0.00(+0.00%)
May 12, 2025	45.43	45.52	45.33	45.34	1,231,337	-0.24(-0.52%)
May 09, 2025	45.57	45.70	45.45	45.58	942,795	+0.09(+0.20%)
May 08, 2025	45.72	45.78	45.48	45.49	1,255,287	-0.29(-0.63%)
May 07, 2025	45.77	45.84	45.67	45.78	774,022	+0.11(+0.24%)
May 06, 2025	45.53	45.68	45.45	45.67	3,144,648	+0.19(+0.42%)
May 05, 2025	45.65	45.65	45.43	45.48	2,124,668	-0.09(-0.20%)
May 02, 2025	45.73	45.73	45.53	45.57	2,236,832	-0.29(-0.63%)