$VMBS: Vanguard Mortgage-Backed Securities ETF
2025-06-10 VMBS 2025-06-10 22:07:59 0.00 0.00 0.37% 2025-06-11 VMBS 2025-06-11 05:02:20 50.03 41.18 0.37% VMBS 2025-06-11 09:02:19 49.62 41.71 0.37% VMBS 2025-06-11 10:03:18 45.64 45.63 0.24% VMBS 2025-06-11 12:03:11 45.66 45.65 0.31% VMBS 2025-06-11 13:02:17 45.67 45.66 0.33% VMBS 2025-06-11 14:03:11 45.74 45.73 0.48% VMBS 2025-06-11 16:03:10 50.87 45.47 0.46% VMBS 2025-06-11 20:03:05 0.00 0.00 0.46% 2025-06-12 VMBS 2025-06-12 05:02:20 50.33 41.42 0.46% VMBS 2025-06-12 06:03:17 46.14 41.42 0.61% VMBS 2025-06-12 09:02:20 46.14 41.49 0.61% VMBS 2025-06-12 10:03:15 45.83 45.82 0.22% VMBS 2025-06-12 11:02:19 45.83 45.82 0.24% VMBS 2025-06-12 12:03:17 45.85 45.84 0.29% VMBS 2025-06-12 13:02:16 45.86 45.85 0.31% VMBS 2025-06-12 14:03:11 45.88 45.87 0.35% VMBS 2025-06-12 15:02:17 45.88 45.87 0.33% VMBS 2025-06-12 16:03:07 50.80 45.39 0.33% VMBS 2025-06-12 17:02:18 50.87 45.39 0.33% VMBS 2025-06-12 20:03:07 0.00 0.00 0.33% 2025-06-13 VMBS 2025-06-13 12:03:11 45.67 45.66 -0.42% VMBS 2025-06-13 13:02:21 45.64 45.63 -0.50% VMBS 2025-06-13 14:03:15 45.61 45.60 -0.55% VMBS 2025-06-13 15:02:21 45.67 45.66 -0.42% VMBS 2025-06-13 16:03:17 45.69 45.40 -0.37% VMBS 2025-06-13 17:02:15 50.47 45.40 -0.37% VMBS 2025-06-13 20:03:14 0.00 0.00 -0.37% 2025-06-16 VMBS 2025-06-16 05:02:21 46.55 41.29 -0.37% VMBS 2025-06-16 06:03:11 46.55 41.32 -0.37% VMBS 2025-06-16 07:02:21 46.55 41.89 -0.37% VMBS 2025-06-16 10:03:22 45.71 45.70 0.07% VMBS 2025-06-16 11:02:17 45.71 45.70 0.04% VMBS 2025-06-16 12:03:12 45.72 45.71 0.07% VMBS 2025-06-16 13:02:19 45.69 45.68 0.00% VMBS 2025-06-16 14:03:14 45.63 45.62 -0.15% VMBS 2025-06-16 15:02:17 45.61 45.60 -0.15% VMBS 2025-06-16 16:03:12 50.87 41.89 -0.15% VMBS 2025-06-16 20:03:06 0.00 0.00 -0.15% 2025-06-17 VMBS 2025-06-17 05:02:45 50.22 41.37 -0.15% VMBS 2025-06-17 07:02:18 49.60 41.37 -0.15% VMBS 2025-06-17 09:02:11 50.30 41.38 -0.15% VMBS 2025-06-17 10:03:11 45.68 45.67 0.15% VMBS 2025-06-17 11:02:14 45.70 45.69 0.18% VMBS 2025-06-17 12:03:12 45.73 45.72 0.24% VMBS 2025-06-17 13:02:18 45.76 45.75 0.33% VMBS 2025-06-17 14:03:11 45.78 45.77 0.37% VMBS 2025-06-17 15:02:20 45.77 45.76 0.33% VMBS 2025-06-17 16:03:08 50.80 41.73 0.35% VMBS 2025-06-17 20:03:10 0.00 0.00 0.35% 2025-06-18 VMBS 2025-06-18 05:02:24 50.26 41.40 0.35% VMBS 2025-06-18 09:02:20 49.71 41.47 0.35% VMBS 2025-06-18 10:03:13 45.83 45.82 0.09% VMBS 2025-06-18 11:02:23 45.88 45.87 0.22% VMBS 2025-06-18 12:03:09 45.88 45.87 0.24% VMBS 2025-06-18 13:02:17 45.86 45.85 0.20% VMBS 2025-06-18 14:03:13 45.87 45.86 0.22% VMBS 2025-06-18 15:02:23 45.76 45.75 -0.04% VMBS 2025-06-18 16:03:18 50.87 41.37 0.09% VMBS 2025-06-18 17:02:17 50.80 41.37 0.09% VMBS 2025-06-18 20:03:13 0.00 0.00 0.09% 2025-06-20 VMBS 2025-06-20 05:02:11 50.39 41.39 0.09% VMBS 2025-06-20 07:02:19 46.00 41.39 0.09% VMBS 2025-06-20 09:02:14 46.00 41.76 0.09% VMBS 2025-06-20 10:03:14 45.74 45.73 -0.11% VMBS 2025-06-20 12:03:10 45.79 45.78 -0.02% VMBS 2025-06-20 13:02:14 45.82 45.81 0.07% VMBS 2025-06-20 14:03:14 45.84 45.83 0.09% VMBS 2025-06-20 15:02:14 45.83 45.82 0.09% VMBS 2025-06-20 16:17:54 46.00 41.37 0.07% VMBS 2025-06-20 17:17:03 46.00 41.78 0.07% VMBS 2025-06-20 20:03:06 0.00 0.00 0.07% 2025-06-23 VMBS 2025-06-23 05:02:13 50.36 41.46 0.07% VMBS 2025-06-23 06:03:09 47.00 41.46 0.07% VMBS 2025-06-23 07:02:15 47.00 42.07 0.07% VMBS 2025-06-23 09:12:56 47.00 41.57 0.07% VMBS 2025-06-23 10:05:31 45.98 45.97 0.33% VMBS 2025-06-23 11:02:59 45.98 45.97 0.37% VMBS 2025-06-23 12:02:30 46.02 46.01 0.46% VMBS 2025-06-23 13:02:59 46.01 46.00 0.41% VMBS 2025-06-23 14:02:34 46.00 45.99 0.39% VMBS 2025-06-23 15:02:56 45.97 45.96 0.33% VMBS 2025-06-23 16:02:33 46.49 45.86 0.24% VMBS 2025-06-23 18:02:29 46.49 41.88 0.24% VMBS 2025-06-23 20:02:28 0.00 0.00 0.24% 2025-06-24 VMBS 2025-06-24 05:02:20 50.53 41.46 0.24% VMBS 2025-06-24 06:03:12 46.48 41.46 0.24% VMBS 2025-06-24 09:02:19 46.48 41.61 0.24% VMBS 2025-06-24 10:03:08 45.94 45.93 0.02% VMBS 2025-06-24 11:02:23 46.05 46.04 0.28% VMBS 2025-06-24 13:02:30 46.07 46.06 0.33% VMBS 2025-06-24 14:03:09 46.09 46.08 0.37% VMBS 2025-06-24 15:02:21 46.10 46.09 0.39% VMBS 2025-06-24 16:03:11 46.64 42.04 0.39% VMBS 2025-06-24 20:03:01 0.00 0.00 0.39% 2025-06-25 VMBS 2025-06-25 05:02:23 50.73 41.62 0.39% VMBS 2025-06-25 09:02:24 50.47 41.75 0.39% VMBS 2025-06-25 10:03:14 46.04 46.03 -0.13% VMBS 2025-06-25 11:02:28 46.03 46.02 -0.15% VMBS 2025-06-25 12:03:14 46.07 46.06 -0.09% VMBS 2025-06-25 13:02:25 46.06 46.05 -0.07% VMBS 2025-06-25 14:03:11 46.07 46.06 -0.07% VMBS 2025-06-25 15:02:21 46.13 46.12 0.09% VMBS 2025-06-25 16:03:07 50.47 42.07 0.09% VMBS 2025-06-25 20:03:03 0.00 0.00 0.09% 2025-06-26 VMBS 2025-06-26 05:02:24 50.79 41.80 0.09% VMBS 2025-06-26 09:02:26 50.62 41.80 0.09% VMBS 2025-06-26 10:03:08 46.23 46.22 0.17% VMBS 2025-06-26 11:02:21 46.21 46.20 0.17% VMBS 2025-06-26 12:03:09 46.20 46.19 0.15% VMBS 2025-06-26 13:02:26 46.25 46.24 0.24% VMBS 2025-06-26 14:03:08 46.31 46.30 0.37% VMBS 2025-06-26 15:02:21 46.32 46.31 0.39% VMBS 2025-06-26 16:03:04 50.33 46.23 0.50% VMBS 2025-06-26 20:03:06 0.00 0.00 0.50% 2025-06-27 VMBS 2025-06-27 05:00:50 50.90 41.74 0.50% VMBS 2025-06-27 09:00:45 50.62 41.88 0.50% VMBS 2025-06-27 10:00:55 46.22 46.21 -0.30% VMBS 2025-06-27 11:00:45 46.20 46.19 -0.37% VMBS 2025-06-27 12:00:54 46.25 46.24 -0.24% VMBS 2025-06-27 13:00:44 46.29 46.28 -0.15% VMBS 2025-06-27 14:00:53 46.26 46.25 -0.22% VMBS 2025-06-27 15:00:56 46.23 46.22 -0.30% VMBS 2025-06-27 16:00:52 46.19 46.18 -0.39% VMBS 2025-06-27 17:00:43 50.62 46.00 -0.78% VMBS 2025-06-27 21:00:43 0.00 0.00 -0.78% 2025-06-30 VMBS 2025-06-30 05:00:48 50.88 41.88 -0.78% VMBS 2025-06-30 08:00:53 49.98 41.88 -0.78% VMBS 2025-06-30 09:00:48 50.47 41.88 -0.78% VMBS 2025-06-30 10:00:51 46.29 46.28 0.22% VMBS 2025-06-30 11:00:46 46.26 46.25 0.15% VMBS 2025-06-30 12:00:49 46.27 46.26 0.19% VMBS 2025-06-30 13:00:47 46.31 46.30 0.28% VMBS 2025-06-30 14:00:58 46.32 46.31 0.30% VMBS 2025-06-30 15:00:46 46.36 46.35 0.39% VMBS 2025-06-30 16:00:58 46.35 46.34 0.37% VMBS 2025-06-30 17:00:49 50.47 45.88 0.35% VMBS 2025-06-30 21:00:42 0.00 0.00 0.35% 2025-07-01 VMBS 2025-07-01 05:00:48 50.86 41.86 0.35% VMBS 2025-07-01 08:00:55 46.36 41.85 0.35% VMBS 2025-07-01 10:00:48 46.21 46.20 0.06% VMBS 2025-07-01 11:00:48 46.13 46.12 -0.09% VMBS 2025-07-01 12:00:50 46.09 46.08 -0.17% VMBS 2025-07-01 13:00:48 46.12 46.11 -0.11% VMBS 2025-07-01 14:01:00 46.16 46.15 -0.02% VMBS 2025-07-01 15:00:49 46.15 46.14 -0.02% VMBS 2025-07-01 16:00:52 46.15 46.14 -0.04% VMBS 2025-07-01 17:00:50 50.47 45.99 -0.41% VMBS 2025-07-01 21:00:44 0.00 0.00 -0.41% 2025-07-02 VMBS 2025-07-02 05:00:49 50.66 41.69 -0.41% VMBS 2025-07-02 08:00:54 50.15 41.69 -0.41% VMBS 2025-07-02 09:00:48 50.15 42.04 -0.41% VMBS 2025-07-02 10:00:53 46.03 46.02 -0.24% VMBS 2025-07-02 11:00:44 46.06 46.05 -0.19% VMBS 2025-07-02 12:00:51 46.05 46.04 -0.19% VMBS 2025-07-02 14:00:59 46.07 46.06 -0.15% VMBS 2025-07-02 16:00:53 46.10 46.09 -0.09% VMBS 2025-07-02 17:00:52 50.15 45.90 -0.11% VMBS 2025-07-02 21:00:56 0.00 0.00 -0.11% 2025-07-03 VMBS 2025-07-03 05:00:50 50.73 41.75 -0.11% VMBS 2025-07-03 08:01:01 50.15 41.75 -0.11% VMBS 2025-07-03 09:00:52 50.15 41.97 -0.11% VMBS 2025-07-03 10:00:55 46.03 46.02 -0.13% VMBS 2025-07-03 11:00:51 46.00 45.99 -0.22% VMBS 2025-07-03 12:00:54 45.99 45.98 -0.22% VMBS 2025-07-03 14:00:49 46.20 41.16 -0.22% VMBS 2025-07-03 17:00:48 46.20 41.23 -0.22% VMBS 2025-07-03 18:00:52 0.00 0.00 -0.22% 2025-07-07 VMBS 2025-07-07 05:00:57 50.53 41.58 -0.22% VMBS 2025-07-07 07:00:49 46.18 41.58 -0.22% VMBS 2025-07-07 09:00:58 46.18 41.55 -0.22% VMBS 2025-07-07 10:00:59 45.87 45.86 -0.22% VMBS 2025-07-07 11:00:58 45.84 45.83 -0.28% VMBS 2025-07-07 12:00:52 45.78 45.77 -0.41% VMBS 2025-07-07 13:00:44 45.83 45.82 -0.30% VMBS 2025-07-07 14:00:53 45.81 45.80 -0.37% VMBS 2025-07-07 15:00:42 45.80 45.79 -0.37% VMBS 2025-07-07 16:00:53 45.83 45.82 -0.30% VMBS 2025-07-07 17:00:52 50.15 45.78 -0.30% VMBS 2025-07-07 21:00:45 0.00 0.00 -0.30% 2025-07-08 VMBS 2025-07-08 05:00:55 50.33 41.44 -0.30% VMBS 2025-07-08 09:00:48 50.15 41.38 -0.30% VMBS 2025-07-08 10:00:50 45.80 45.79 -0.04% VMBS 2025-07-08 12:00:51 45.82 45.81 0.00% VMBS 2025-07-08 13:00:48 45.82 45.81 -0.02% VMBS 2025-07-08 14:00:52 45.81 45.80 -0.02% VMBS 2025-07-08 15:00:50 45.83 45.82 0.00% VMBS 2025-07-08 16:00:56 45.85 45.84 0.07% VMBS 2025-07-08 17:00:55 50.15 41.81 0.07% VMBS 2025-07-08 21:00:51 0.00 0.00 0.07% 2025-07-09 VMBS 2025-07-09 05:00:49 50.36 41.32 0.07% VMBS 2025-07-09 08:00:54 46.00 41.32 0.07% VMBS 2025-07-09 09:00:48 46.00 41.50 0.07% VMBS 2025-07-09 10:00:54 45.97 45.96 0.28% VMBS 2025-07-09 11:00:48 45.99 45.98 0.33% VMBS 2025-07-09 13:00:48 46.02 46.01 0.39% VMBS 2025-07-09 14:00:54 46.07 46.06 0.48% VMBS 2025-07-09 15:00:46 46.10 46.09 0.57% VMBS 2025-07-09 16:00:57 46.08 46.07 0.52% VMBS 2025-07-09 17:00:50 50.15 46.05 0.52% VMBS 2025-07-09 21:00:48 0.00 0.00 0.52% 2025-07-10 VMBS 2025-07-10 05:00:59 50.59 41.66 0.52% VMBS 2025-07-10 08:00:57 50.15 41.66 0.52% VMBS 2025-07-10 09:00:55 50.15 41.47 0.52% VMBS 2025-07-10 10:00:55 46.03 46.02 -0.07% VMBS 2025-07-10 11:00:49 46.02 46.01 -0.15% VMBS 2025-07-10 13:00:48 46.01 46.00 -0.15% VMBS 2025-07-10 14:00:54 46.04 46.03 -0.09% VMBS 2025-07-10 15:00:49 46.07 46.06 -0.02% VMBS 2025-07-10 16:00:56 46.06 46.05 -0.02% VMBS 2025-07-10 17:00:53 50.15 45.92 -0.04% VMBS 2025-07-10 18:00:59 50.84 45.92 -0.04% VMBS 2025-07-10 21:00:49 0.00 0.00 -0.04%