$VMBS: Vanguard Mortgage-Backed Securities ETF
2024-02-28 VMBS 2024-02-28 04:01:38 0.00 0.00 -0.20% VMBS 2024-02-28 06:01:30 53.77 37.37 -0.20% VMBS 2024-02-28 08:01:25 46.10 37.37 -0.20% VMBS 2024-02-28 10:01:48 46.10 41.18 -0.20% VMBS 2024-02-28 11:01:38 45.15 45.14 0.13% VMBS 2024-02-28 12:01:25 45.18 45.17 0.18% VMBS 2024-02-28 13:01:26 45.23 45.22 0.31% VMBS 2024-02-28 15:01:25 45.20 45.19 0.24% VMBS 2024-02-28 16:01:40 45.27 45.25 0.38% VMBS 2024-02-28 17:01:22 45.27 37.38 0.38% VMBS 2024-02-28 18:01:38 45.27 44.35 0.13% VMBS 2024-02-28 19:01:39 45.37 37.38 0.13% VMBS 2024-02-28 21:09:10 0.00 0.00 0.13% 2024-02-29 VMBS 2024-02-29 06:01:40 49.71 44.69 0.13% VMBS 2024-02-29 08:01:49 46.10 40.86 0.13% VMBS 2024-02-29 10:01:52 46.10 44.69 0.13% VMBS 2024-02-29 11:01:31 45.45 45.43 0.38% VMBS 2024-02-29 12:01:50 45.42 45.41 0.35% VMBS 2024-02-29 13:01:26 45.38 45.37 0.27% VMBS 2024-02-29 14:01:52 45.34 45.33 0.18% VMBS 2024-02-29 15:01:32 45.39 45.38 0.29% VMBS 2024-02-29 16:01:43 45.32 45.31 0.13% VMBS 2024-02-29 17:01:29 46.10 44.69 0.18% VMBS 2024-02-29 21:10:36 0.00 0.00 0.18% 2024-03-01 VMBS 2024-03-01 05:01:44 0.00 44.77 0.18% VMBS 2024-03-01 06:01:42 53.94 44.77 0.18% VMBS 2024-03-01 08:01:45 46.10 44.29 -0.93% VMBS 2024-03-01 11:01:32 45.18 45.17 -0.04% VMBS 2024-03-01 12:01:45 45.36 45.35 0.40% VMBS 2024-03-01 13:01:27 45.30 45.29 0.22% VMBS 2024-03-01 14:01:50 45.34 45.33 0.31% VMBS 2024-03-01 15:01:41 45.36 45.35 0.35% VMBS 2024-03-01 16:01:41 45.39 45.38 0.42% VMBS 2024-03-01 17:01:25 46.10 44.29 0.44% VMBS 2024-03-01 18:01:44 45.38 37.44 0.44% 2024-03-04 VMBS 2024-03-04 00:10:36 0.00 0.00 0.44% VMBS 2024-03-04 06:01:57 49.69 40.98 0.44% VMBS 2024-03-04 07:01:36 49.71 40.99 0.44% VMBS 2024-03-04 08:01:40 46.10 40.99 0.44% VMBS 2024-03-04 11:01:33 45.28 45.27 -0.27% VMBS 2024-03-04 12:01:46 45.27 45.26 -0.27% VMBS 2024-03-04 13:01:28 45.29 45.28 -0.18% VMBS 2024-03-04 14:01:57 45.26 45.25 -0.31% VMBS 2024-03-04 15:01:30 45.24 45.23 -0.33% VMBS 2024-03-04 16:01:48 45.24 45.23 -0.35% VMBS 2024-03-04 17:01:26 46.10 37.44 -0.33% VMBS 2024-03-04 21:09:17 0.00 0.00 -0.33% 2024-03-05 VMBS 2024-03-05 06:01:45 53.88 37.46 -0.33% VMBS 2024-03-05 07:01:19 49.67 40.97 -0.33% VMBS 2024-03-05 08:01:34 46.10 40.97 -0.33% VMBS 2024-03-05 10:01:52 45.78 44.86 -0.33% VMBS 2024-03-05 11:01:28 45.54 45.53 0.64% VMBS 2024-03-05 12:01:54 45.45 45.44 0.48% VMBS 2024-03-05 13:01:37 45.45 45.44 0.46% VMBS 2024-03-05 14:01:48 45.49 45.48 0.55% VMBS 2024-03-05 15:01:18 45.55 45.54 0.66% VMBS 2024-03-05 17:01:18 46.10 40.35 0.75% VMBS 2024-03-05 21:07:15 0.00 0.00 0.75% 2024-03-06 VMBS 2024-03-06 06:01:58 49.87 41.13 0.75% VMBS 2024-03-06 08:02:02 46.10 40.94 0.75% VMBS 2024-03-06 09:01:18 46.10 41.15 0.75% VMBS 2024-03-06 10:01:34 46.10 41.22 0.75% VMBS 2024-03-06 11:01:23 45.66 45.65 0.13% VMBS 2024-03-06 12:01:40 45.62 45.60 0.11% VMBS 2024-03-06 13:01:19 45.70 45.69 0.27% VMBS 2024-03-06 14:02:17 45.68 45.67 0.20% VMBS 2024-03-06 15:01:23 45.68 45.67 0.22% VMBS 2024-03-06 16:01:44 45.62 45.61 0.09% VMBS 2024-03-06 17:01:37 45.73 37.76 0.09% VMBS 2024-03-06 18:01:41 45.73 37.76 -0.13% VMBS 2024-03-06 20:02:04 45.69 37.76 -0.13% 2024-03-07 VMBS 2024-03-07 06:01:59 50.05 41.28 -0.13% VMBS 2024-03-07 08:01:46 46.10 41.28 -0.13% VMBS 2024-03-07 10:01:44 46.10 41.71 -0.13% VMBS 2024-03-07 11:01:36 45.68 45.67 0.11% VMBS 2024-03-07 12:02:02 45.66 45.65 0.09% VMBS 2024-03-07 13:01:19 45.63 45.62 0.02% VMBS 2024-03-07 14:01:45 45.60 45.59 -0.07% VMBS 2024-03-07 15:01:31 45.63 45.62 0.00% VMBS 2024-03-07 16:01:48 45.68 45.67 0.15% VMBS 2024-03-07 17:01:29 46.10 37.73 0.22% VMBS 2024-03-07 18:01:50 46.10 37.73 0.00% VMBS 2024-03-07 20:01:32 46.10 44.95 0.00% VMBS 2024-03-07 21:08:17 0.00 0.00 0.00% 2024-03-08 VMBS 2024-03-08 06:01:49 50.20 41.40 0.00% VMBS 2024-03-08 08:01:25 46.10 41.40 0.00% VMBS 2024-03-08 10:01:44 46.07 45.11 0.00% VMBS 2024-03-08 11:01:28 45.85 45.84 0.28% VMBS 2024-03-08 12:01:47 45.79 45.78 0.15% VMBS 2024-03-08 13:01:26 45.80 45.79 0.15% VMBS 2024-03-08 14:01:50 45.80 45.79 0.20% VMBS 2024-03-08 15:01:20 45.78 45.77 0.13% VMBS 2024-03-08 16:01:56 45.81 45.80 0.18% VMBS 2024-03-08 17:01:30 45.80 40.35 0.15% VMBS 2024-03-08 19:01:26 45.93 40.35 0.15% VMBS 2024-03-08 21:07:17 0.00 0.00 0.15% VMBS 2024-03-08 22:06:52 45.93 40.35 0.15% 2024-03-11 VMBS 2024-03-11 00:13:37 0.00 0.00 0.15% VMBS 2024-03-11 05:01:23 50.46 41.36 0.15% VMBS 2024-03-11 07:01:38 46.10 41.36 0.15% VMBS 2024-03-11 09:01:26 46.10 41.91 0.15% VMBS 2024-03-11 10:02:10 45.81 45.79 0.02% VMBS 2024-03-11 11:01:30 45.73 45.71 -0.13% VMBS 2024-03-11 12:01:41 45.73 45.72 -0.13% VMBS 2024-03-11 13:01:54 45.77 45.76 -0.07% VMBS 2024-03-11 14:01:47 45.73 45.72 -0.15% VMBS 2024-03-11 15:01:32 45.76 45.75 -0.09% VMBS 2024-03-11 16:01:45 45.85 40.35 -0.09% VMBS 2024-03-11 20:01:34 0.00 0.00 -0.09% 2024-03-12 VMBS 2024-03-12 04:01:38 0.00 43.95 -0.09% VMBS 2024-03-12 05:01:23 50.32 43.95 -0.09% VMBS 2024-03-12 07:01:30 46.00 41.26 -0.09% VMBS 2024-03-12 08:01:49 46.00 41.43 -0.09% VMBS 2024-03-12 09:01:27 46.00 43.95 -0.09% VMBS 2024-03-12 10:01:48 45.68 45.67 -0.17% VMBS 2024-03-12 11:01:36 45.64 45.63 -0.26% VMBS 2024-03-12 12:01:42 45.63 45.62 -0.26% VMBS 2024-03-12 13:01:38 45.59 45.58 -0.35% VMBS 2024-03-12 15:01:28 45.63 45.62 -0.26% VMBS 2024-03-12 16:01:44 46.00 43.95 -0.24% VMBS 2024-03-12 20:01:42 0.00 0.00 -0.24% 2024-03-13 VMBS 2024-03-13 05:01:28 50.30 41.18 -0.24% VMBS 2024-03-13 07:01:27 46.00 41.18 -0.24% VMBS 2024-03-13 09:01:30 46.00 41.67 -0.24% VMBS 2024-03-13 10:01:52 45.61 45.60 -0.09% VMBS 2024-03-13 11:01:26 45.63 45.62 -0.02% VMBS 2024-03-13 12:01:35 45.60 45.59 -0.09% VMBS 2024-03-13 13:01:31 45.66 45.65 0.02% VMBS 2024-03-13 14:01:42 45.62 45.61 -0.07% VMBS 2024-03-13 15:01:31 45.60 45.59 -0.11% VMBS 2024-03-13 16:01:38 45.66 40.35 -0.11% VMBS 2024-03-13 20:01:42 0.00 0.00 -0.11% 2024-03-14 VMBS 2024-03-14 04:02:03 0.00 44.77 -0.11% VMBS 2024-03-14 05:01:32 50.00 44.77 -0.11% VMBS 2024-03-14 07:01:31 46.00 41.24 -0.11% VMBS 2024-03-14 09:01:29 46.00 45.07 -0.11% VMBS 2024-03-14 10:01:48 45.36 45.35 -0.53% VMBS 2024-03-14 11:01:42 45.30 45.29 -0.66% VMBS 2024-03-14 12:01:51 45.25 45.24 -0.77% VMBS 2024-03-14 13:01:39 45.29 45.28 -0.68% VMBS 2024-03-14 14:01:46 45.27 45.26 -0.70% VMBS 2024-03-14 15:47:11 10-K Sec report https://www.sec.gov/Archives/edgar/data/1709967/000188852424003365/0001888524-24-003365-index.htm 10-K - JPMCC Commercial Mortgage Securities Trust 2017-JP7 (0001709967) (Filer) VMBS 2024-03-14 16:01:47 45.66 45.20 -0.77% VMBS 2024-03-14 18:01:32 45.66 45.14 -0.77% VMBS 2024-03-14 20:01:41 0.00 0.00 -0.77% 2024-03-15 VMBS 2024-03-15 05:01:31 49.83 40.81 -0.77% VMBS 2024-03-15 07:01:25 46.00 40.81 -0.77% VMBS 2024-03-15 09:01:30 46.00 41.25 -0.77% VMBS 2024-03-15 10:01:41 45.18 45.17 -0.13% VMBS 2024-03-15 11:01:24 45.21 45.20 -0.07% VMBS 2024-03-15 12:01:49 45.23 45.22 -0.02% VMBS 2024-03-15 13:01:38 45.24 45.23 0.00% VMBS 2024-03-15 15:01:25 45.27 45.26 0.07% VMBS 2024-03-15 16:01:49 45.66 45.14 -0.04% VMBS 2024-03-15 20:01:35 0.00 0.00 -0.04% 2024-03-18 VMBS 2024-03-18 05:01:30 71.36 19.67 -0.04% VMBS 2024-03-18 08:01:52 0.00 0.00 -0.04% VMBS 2024-03-18 09:01:26 54.33 36.05 -0.04% VMBS 2024-03-18 10:02:24 45.19 45.18 -0.11% VMBS 2024-03-18 11:01:18 45.14 45.13 -0.18% VMBS 2024-03-18 12:01:45 45.13 45.12 -0.20% VMBS 2024-03-18 13:01:24 45.14 45.13 -0.20% VMBS 2024-03-18 14:01:50 45.12 45.11 -0.22% VMBS 2024-03-18 15:01:24 45.13 45.12 -0.20% VMBS 2024-03-18 16:01:48 45.22 45.12 -0.15% VMBS 2024-03-18 18:01:29 45.22 45.11 -0.15% VMBS 2024-03-18 20:01:40 0.00 0.00 -0.24% 2024-03-19 VMBS 2024-03-19 05:01:17 49.57 40.88 -0.24% VMBS 2024-03-19 07:01:37 45.15 40.88 -0.24% VMBS 2024-03-19 09:01:31 45.15 44.51 -0.24% VMBS 2024-03-19 10:01:38 45.26 45.25 0.22% VMBS 2024-03-19 11:01:29 45.30 45.28 0.31% VMBS 2024-03-19 12:01:55 45.25 45.24 0.22% VMBS 2024-03-19 13:01:38 45.31 45.30 0.35% VMBS 2024-03-19 14:02:04 45.30 45.29 0.31% VMBS 2024-03-19 15:01:38 45.33 45.32 0.40% VMBS 2024-03-19 16:01:58 45.85 44.39 0.33% VMBS 2024-03-19 17:01:20 45.85 44.39 0.11% VMBS 2024-03-19 18:01:37 45.85 37.42 0.11% VMBS 2024-03-19 20:01:51 0.00 0.00 0.11% 2024-03-20 VMBS 2024-03-20 05:01:48 49.93 40.89 0.11% VMBS 2024-03-20 07:01:04 46.00 40.89 0.11% VMBS 2024-03-20 09:01:28 46.00 41.37 0.11% VMBS 2024-03-20 10:01:54 45.36 45.35 0.11% VMBS 2024-03-20 11:01:13 45.37 45.36 0.16% VMBS 2024-03-20 12:01:51 45.41 45.40 0.24% VMBS 2024-03-20 13:01:27 45.42 45.41 0.27% VMBS 2024-03-20 14:01:51 45.46 45.42 0.38% VMBS 2024-03-20 15:01:27 45.48 45.47 0.38% VMBS 2024-03-20 16:01:57 46.00 44.57 0.40% VMBS 2024-03-20 18:01:36 46.00 40.35 0.40% VMBS 2024-03-20 20:01:44 0.00 0.00 -0.88% 2024-03-21 VMBS 2024-03-21 05:01:40 49.96 41.21 -0.88% VMBS 2024-03-21 07:01:31 46.00 41.21 -0.88% VMBS 2024-03-21 08:01:48 46.00 37.96 -0.88% VMBS 2024-03-21 09:01:17 46.00 41.38 -0.88% VMBS 2024-03-21 10:01:48 45.44 45.43 -0.11% VMBS 2024-03-21 11:01:30 45.44 45.43 -0.09% VMBS 2024-03-21 12:01:56 45.46 45.45 -0.04% VMBS 2024-03-21 13:01:24 45.46 45.45 -0.07% VMBS 2024-03-21 14:01:35 45.47 45.46 -0.02% VMBS 2024-03-21 15:01:24 45.48 45.47 0.00% VMBS 2024-03-21 16:01:38 45.55 40.35 -0.07% VMBS 2024-03-21 17:01:21 45.55 44.54 -0.07% VMBS 2024-03-21 18:01:14 45.55 40.35 -0.07% VMBS 2024-03-21 20:01:51 0.00 0.00 -0.07% 2024-03-22 VMBS 2024-03-22 05:01:18 49.94 41.18 -0.07% VMBS 2024-03-22 07:01:20 46.00 41.18 -0.07% VMBS 2024-03-22 08:01:48 46.00 41.19 -0.07% VMBS 2024-03-22 09:01:30 46.00 41.23 -0.07% VMBS 2024-03-22 10:02:00 45.62 45.61 0.37% VMBS 2024-03-22 11:01:33 45.57 45.56 0.26% VMBS 2024-03-22 12:01:47 45.60 45.59 0.31% VMBS 2024-03-22 14:01:28 45.59 45.58 0.31% VMBS 2024-03-22 16:01:45 45.85 40.35 0.31% VMBS 2024-03-22 17:01:23 45.85 44.68 0.31% VMBS 2024-03-22 18:01:23 45.85 40.35 0.31% VMBS 2024-03-22 20:01:45 0.00 0.00 0.31% 2024-03-25 VMBS 2024-03-25 04:01:41 0.00 45.12 0.31% VMBS 2024-03-25 05:01:38 50.09 45.12 0.31% VMBS 2024-03-25 07:01:42 46.00 44.17 0.31% VMBS 2024-03-25 09:01:20 45.97 45.12 0.31% VMBS 2024-03-25 10:02:04 45.53 45.52 -0.13% VMBS 2024-03-25 11:01:30 45.51 45.50 -0.18% VMBS 2024-03-25 12:01:51 45.52 45.51 -0.18% VMBS 2024-03-25 13:01:40 45.51 45.50 -0.18% VMBS 2024-03-25 14:01:45 45.52 45.51 -0.15% VMBS 2024-03-25 15:01:40 45.54 45.53 -0.13% VMBS 2024-03-25 16:01:38 45.85 45.30 -0.04% VMBS 2024-03-25 17:01:22 45.85 45.30 -0.64% VMBS 2024-03-25 20:01:47 0.00 0.00 -0.64% 2024-03-26 VMBS 2024-03-26 05:01:17 50.04 41.09 -0.64% VMBS 2024-03-26 07:01:19 46.00 41.09 -0.64% VMBS 2024-03-26 08:02:03 46.00 41.27 -0.64% VMBS 2024-03-26 10:01:48 45.58 45.57 0.00% VMBS 2024-03-26 12:01:40 45.57 45.56 -0.02% VMBS 2024-03-26 13:01:34 45.65 45.64 0.18% VMBS 2024-03-26 14:01:53 45.63 45.62 0.13% VMBS 2024-03-26 15:01:12 45.64 45.63 0.13% VMBS 2024-03-26 16:01:42 45.85 44.75 0.20% VMBS 2024-03-26 18:01:12 45.85 37.68 0.20% VMBS 2024-03-26 19:01:14 45.67 37.68 0.20% VMBS 2024-03-26 20:01:41 0.00 0.00 0.20% 2024-03-27 VMBS 2024-03-27 05:01:17 50.36 40.95 0.20% VMBS 2024-03-27 06:01:40 50.16 41.15 0.20% VMBS 2024-03-27 07:01:29 46.00 41.15 0.20% VMBS 2024-03-27 09:01:32 46.00 41.33 0.20% VMBS 2024-03-27 10:01:44 45.66 45.65 0.00% VMBS 2024-03-27 11:01:25 45.70 45.69 0.09% VMBS 2024-03-27 12:01:56 45.73 45.72 0.13% VMBS 2024-03-27 13:01:29 45.75 45.74 0.18% VMBS 2024-03-27 13:46:35 10-K Sec report https://www.sec.gov/Archives/edgar/data/1578422/000185362024000082/0001853620-24-000082-index.htm 10-K - GS Mortgage Securities Trust 2013-GC13 (0001578422) (Filer) VMBS 2024-03-27 14:01:44 45.73 45.72 0.13% VMBS 2024-03-27 15:01:04 45.74 45.73 0.18% VMBS 2024-03-27 16:01:14 46.00 44.84 0.20% VMBS 2024-03-27 17:01:02 46.00 44.84 -0.02% VMBS 2024-03-27 20:01:39 0.00 0.00 -0.02% 2024-03-28 VMBS 2024-03-28 05:01:26 50.21 41.10 -0.02% VMBS 2024-03-28 07:01:23 46.00 41.10 -0.02% VMBS 2024-03-28 09:01:23 45.99 45.30 -0.02% VMBS 2024-03-28 10:01:29 45.65 45.64 -0.22% VMBS 2024-03-28 11:01:30 45.67 45.66 -0.18% VMBS 2024-03-28 12:01:57 45.70 45.69 -0.11% VMBS 2024-03-28 13:01:20 45.66 45.65 -0.22% VMBS 2024-03-28 14:01:36 45.63 45.62 -0.28% VMBS 2024-03-28 15:01:18 45.62 45.61 -0.28% VMBS 2024-03-28 16:01:37 46.00 45.58 -0.31% VMBS 2024-03-28 20:01:22 0.00 0.00 -0.31%