Vanguard Mortgage-Backed Securities VMBS

Open calendar →

Vanguard Mortgage-Backed Securities ETF · ETF · Nasdaq · ETF / Government Mortgage-Backed Bond

Paper trade (simulated — no real money)

Fill: USD 45.2300 · FX 1 USD = 1.277900 SGD · about SGD 57.7994 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 47.36 → 45.23 · -4.5%
47.86046.01044.160 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
45.2400 45.2950 45.1950 45.2300 2,447,830
45.1000 45.3900 45.0700 45.3000 2,364,600
44.8900 45.0000 44.7700 44.8600 2,014,500
44.7900 44.9800 44.7800 44.8700 2,440,700
44.8500 44.9100 44.7200 44.7900 2,219,100
Weekend
Weekend
44.8300 45.0400 44.8200 44.9100 2,550,900
45.1200 45.1600 44.9000 44.9300 2,560,700
44.3600 44.6900 44.3500 44.6500 3,275,100
44.6000 44.6600 44.5500 44.6500 2,593,300
44.5200 44.5700 44.4500 44.5600 1,773,000
Weekend
Weekend
44.4100 44.5600 44.3400 44.5300 2,531,100
44.1400 44.4600 44.1000 44.4300 2,587,200
43.9600 44.3000 43.9500 44.2200 2,466,700
44.1700 44.3400 44.1400 44.3000 3,199,000
44.1800 44.2600 44.0500 44.1600 2,858,900
Weekend
Weekend
44.5500 44.5700 44.2100 44.2400 2,991,000
44.4100 44.5000 44.0900 44.3800 5,565,700
44.5300 44.5900 44.3100 44.4100 4,004,000
44.5100 44.5800 44.3000 44.4500 3,643,700
44.6000 44.6600 44.4300 44.5300 2,622,800
Weekend
Weekend
44.7100 44.8400 44.5400 44.8200 4,312,400
45.0500 45.0500 44.6300 44.6300 2,809,400
45.2600 45.2900 44.7800 44.9000 2,584,800
45.4200 45.5000 45.3100 45.3700 4,072,000
45.3000 45.4300 45.3000 45.3900 2,564,400
Weekend
Weekend
45.3200 45.3200 45.2300 45.2500 1,340,000
45.4100 45.5100 45.3400 45.5000 1,477,800
45.3000 45.4400 45.2100 45.2300 1,773,300
45.2700 45.2800 45.1600 45.2700 1,317,900
45.2300 45.3900 45.1400 45.2700 2,077,000
Weekend
Weekend
45.4500 45.5000 45.3000 45.3200 1,774,800
45.4300 45.5000 45.3500 45.3800 2,953,000
45.8000 45.8600 45.6800 45.7100 998,600
45.9000 45.9500 45.8000 45.8200 1,285,900
No trading
Weekend
Weekend
45.8800 45.9900 45.8800 45.9200 1,004,400
45.9700 46.0300 45.9100 45.9300 2,012,300
45.8200 45.8400 45.7200 45.8100 1,372,900
45.8300 45.9500 45.7800 45.8200 1,411,200
46.0600 46.1300 46.0400 46.1300 970,800
Weekend
Weekend
46.2900 46.4000 46.1400 46.1800 1,636,500
46.3500 46.4500 46.3100 46.3700 1,621,300
46.3500 46.3800 46.3000 46.3200 1,371,300
46.3900 46.4700 46.2900 46.4500 1,017,800
46.2000 46.2800 46.1700 46.2500 820,200
Weekend
Weekend
46.2000 46.2300 46.1100 46.1500 963,900
46.1900 46.2800 46.1600 46.2400 3,270,200
46.2900 46.4200 46.2400 46.4000 2,064,600
46.0800 46.2000 46.0600 46.1700 1,080,900
46.1400 46.2100 46.0700 46.1100 1,144,500
Weekend
Weekend
46.2900 46.3300 46.1700 46.1700 1,071,200
46.2900 46.4300 46.2900 46.3200 949,900
46.2500 46.2800 46.1500 46.1800 986,100
46.1500 46.1800 46.0600 46.1200 994,900
46.1700 46.1700 46.0200 46.0300 840,300
Weekend
Weekend
46.2300 46.3000 46.1500 46.2400 1,000,400
46.1800 46.2100 46.0400 46.1000 1,038,900
46.2100 46.2700 46.1500 46.2100 1,104,000
46.1300 46.2500 46.1100 46.2500 1,968,200
46.0000 46.0600 45.9700 46.0200 1,417,800
Weekend
Weekend
46.1800 46.1800 45.9800 46.0600 1,242,100
46.2000 46.3400 46.2000 46.2500 2,057,500
46.2900 46.4100 46.1900 46.1900 1,374,900
46.2800 46.4700 46.2800 46.3700 1,245,400
46.2400 46.2900 46.1300 46.2800 1,485,200
Weekend
Weekend
46.0900 46.2600 46.0800 46.1900 1,389,900
46.0600 46.1100 46.0100 46.0700 1,399,400
46.2600 46.2600 46.1400 46.1400 1,373,100
46.3300 46.3300 46.2400 46.2800 1,038,800
46.4800 46.4900 46.3500 46.3900 969,300
Weekend
Weekend
46.5400 46.6000 46.4900 46.5000 1,074,500
46.4000 46.4900 46.3900 46.4500 1,394,000
46.4300 46.5300 46.3600 46.5000 1,193,700
46.3300 46.5200 46.2900 46.4600 1,639,000
46.3400 46.3500 46.2200 46.2400 1,210,100
Weekend
Weekend
46.5200 46.5200 46.4100 46.4400 1,083,300
46.4300 46.5300 46.3700 46.4700 1,094,900
46.4200 46.4200 46.2800 46.3700 1,159,400
46.6200 46.6200 46.4300 46.4600 1,023,100
46.6200 46.7300 46.5700 46.6200 2,710,300
Weekend
Weekend
No trading
46.6100 46.6600 46.5700 46.6100 1,002,700
46.5600 46.6400 46.4500 46.5700 1,495,500
46.9400 46.9600 46.7800 46.8100 1,058,100
46.9900 47.0400 46.9800 47.0100 986,800
Weekend
Weekend
46.9300 47.0600 46.9300 46.9800 1,065,800
47.0000 47.0500 46.9500 46.9600 1,058,400
46.8600 46.9400 46.8500 46.9200 1,038,800
46.6300 46.7500 46.6300 46.7000 1,092,400
46.6700 46.6800 46.6100 46.6600 1,525,200
Weekend
Weekend
No trading
46.8600 46.8800 46.7300 46.7400 1,642,200
46.8400 46.9000 46.5900 46.6100 1,750,300
46.8000 46.8900 46.7500 46.8500 1,420,600
46.7400 46.8500 46.7400 46.7700 1,157,400
Weekend
Weekend
46.6400 46.7200 46.6100 46.6800 1,403,700
46.5000 46.7800 46.4900 46.7700 1,318,000
46.5400 46.5800 46.4500 46.5000 1,058,000
46.4700 46.5500 46.4200 46.5100 1,127,500
46.5100 46.5300 46.3800 46.4000 974,100
Weekend
Weekend
46.4300 46.5100 46.3600 46.3800 2,037,000
46.6600 46.7000 46.5600 46.6000 1,487,500
46.5600 46.6100 46.5000 46.5800 1,228,200
46.7400 46.7400 46.6200 46.6500 997,500
46.5600 46.7200 46.5000 46.7200 1,355,300
Weekend
Weekend
46.8700 46.9400 46.8300 46.9100 939,500
46.6700 46.8700 46.6700 46.8400 2,024,200
46.7400 46.7900 46.7000 46.7200 934,500
46.7200 46.7500 46.6500 46.7300 1,014,300
No trading
Weekend
Weekend
46.5600 46.6000 46.4000 46.5700 1,321,300
46.2400 46.5100 46.1900 46.5000 1,681,000
46.1400 46.4900 46.1100 46.4700 1,924,900
46.0500 46.1800 46.0100 46.1000 1,739,400
46.3400 46.4200 46.2000 46.3200 1,846,100
Weekend
Weekend
46.3800 46.4300 46.2900 46.3400 1,156,400
46.8900 46.8900 46.6800 46.6800 1,753,100
46.6000 46.7100 46.5600 46.6900 916,400
46.6800 46.7100 46.6100 46.6400 793,900
46.8600 46.9100 46.8000 46.8200 976,900
Weekend
Weekend
46.9500 47.0000 46.8900 46.9500 825,100
46.9600 46.9600 46.7000 46.7600 1,254,100
46.8600 46.9400 46.8400 46.9200 1,733,700
46.6700 46.7500 46.6300 46.6800 3,079,500
46.7500 46.7500 46.5200 46.5900 1,015,500
Weekend
Weekend
46.7900 46.9000 46.7000 46.7900 1,390,800
46.9300 46.9700 46.8700 46.9100 949,600
46.8700 46.8900 46.7600 46.8100 1,909,500
47.0000 47.0300 46.9700 47.0000 1,421,400
47.0100 47.1100 46.9800 47.0200 1,264,300
Weekend
Weekend
46.9900 47.1300 46.9300 47.1200 1,622,700
47.1000 47.1400 46.9600 46.9900 1,147,600
47.1700 47.1900 47.0700 47.0700 1,162,800
47.1400 47.1400 46.9900 46.9900 1,257,200
47.2500 47.2500 47.1400 47.2100 1,077,400
Weekend
Weekend
47.2400 47.3500 47.2100 47.2600 1,648,200
47.2000 47.2500 47.0600 47.0900 1,759,200
47.1300 47.1500 47.0600 47.1200 1,508,900
47.0500 47.2300 47.0300 47.2200 2,776,100
46.9900 47.0900 46.9300 47.0700 1,078,900
Weekend
Weekend
47.0500 47.0800 46.9400 46.9900 1,120,200
47.0000 47.1300 46.9000 47.0200 1,137,200
47.1300 47.1400 47.0000 47.0500 1,271,000
46.8700 46.9000 46.7000 46.8700 1,927,400
46.8600 46.9100 46.8000 46.8000 2,212,900
Weekend
Weekend
No trading
46.8200 46.9400 46.7000 46.9300 1,516,300
46.8400 46.9100 46.7700 46.8300 3,263,000
46.9700 47.0400 46.9000 46.9500 1,888,700
46.8700 46.9500 46.8200 46.8500 1,146,500
Weekend
Weekend
46.4300 46.6300 46.3800 46.5600 3,093,600
46.7600 46.8100 46.5000 46.5000 1,657,900
46.8500 46.9000 46.7700 46.8900 1,305,800
46.5800 46.7600 46.5400 46.6100 1,526,400
46.7200 46.9100 46.6500 46.7700 2,287,600
Weekend
Weekend
46.8300 46.8400 46.5600 46.5800 2,513,200
46.8500 47.0800 46.8400 46.9800 1,615,200
47.1400 47.1800 46.9400 46.9500 1,606,700
47.2100 47.2600 47.1900 47.1900 1,111,800
47.1000 47.1700 47.0600 47.1500 1,909,700
Weekend
Weekend
47.0200 47.0300 46.8500 46.9400 1,634,500
46.9800 47.0500 46.8600 46.9200 1,940,300
47.2600 47.2600 47.0400 47.0400 2,059,400
47.3600 47.3900 47.2500 47.2700 1,075,600
47.1700 47.3700 47.1400 47.3500 1,241,500
Weekend
Weekend
47.1300 47.3300 47.0900 47.2200 1,236,000
47.2100 47.3000 47.2000 47.2400 1,254,100
47.4500 47.4500 47.3600 47.3600 1,380,500
47.2700 47.4400 47.2200 47.3900 1,788,700
47.6200 47.6900 47.4300 47.4400 1,775,300
Weekend
Weekend
47.8800 47.9000 47.8300 47.8600 1,033,100
47.7100 47.7900 47.6900 47.7700 1,697,900
47.7000 47.7000 47.6300 47.6400 3,963,000
47.7100 47.7500 47.6500 47.7000 1,058,300
47.6200 47.7600 47.6100 47.6900 1,239,500
Weekend
Weekend
47.5600 47.6200 47.5000 47.6000 1,776,100
47.5100 47.5900 47.5100 47.5600 1,095,400
47.5500 47.5900 47.5200 47.5400 1,256,000
47.6300 47.6500 47.5700 47.5700 1,978,000
No trading
Weekend
Weekend
47.6400 47.7000 47.5900 47.7000 2,077,900
47.3800 47.5600 47.3600 47.5600 1,284,400
47.2800 47.3700 47.2700 47.2700 1,388,300
47.3900 47.4200 47.3300 47.3900 1,200,700
47.2000 47.2600 47.1700 47.2500 1,166,700
Weekend
Weekend
47.2200 47.2200 47.1500 47.2200 1,311,600
47.1300 47.2100 47.0900 47.2000 1,993,400
47.0600 47.1200 47.0100 47.0400 1,339,100
47.0700 47.0700 46.9900 47.0300 1,851,300
47.1200 47.1200 47.0100 47.0300 1,593,000
Weekend
Weekend
47.3200 47.3200 47.2200 47.2400 1,467,800
47.2700 47.3500 47.2300 47.2900 2,447,500
47.2600 47.2900 47.2100 47.2800 1,258,900
47.3000 47.3300 47.2500 47.2700 1,511,600
47.2400 47.3000 47.2100 47.2800 1,192,000
Weekend
Weekend
47.2000 47.2300 47.1400 47.1800 1,735,400
47.1000 47.1900 47.0800 47.1600 2,196,700
47.1400 47.1700 47.0200 47.1700 1,758,600
47.0400 47.1200 47.0100 47.0200 1,852,500
No trading
Weekend
Weekend
47.2400 47.2900 47.1700 47.1800 1,675,000
47.3300 47.3500 47.2400 47.2400 2,636,500
47.2700 47.3500 47.2300 47.3100 5,980,100
47.2800 47.2800 47.1500 47.2600 7,387,300
47.2700 47.3300 47.2300 47.2700 2,222,900
Weekend
Weekend
47.3200 47.4000 47.2200 47.3200 2,630,800
47.1400 47.1700 47.0400 47.0600 1,896,800
47.1900 47.2000 47.1100 47.1300 1,802,700
47.0600 47.1600 47.0200 47.1200 2,287,300
47.0300 47.1500 47.0300 47.1200 1,428,600
Weekend
Weekend
47.0900 47.1200 47.0100 47.0200 1,685,900
No trading
47.1400 47.1600 47.0600 47.0800 1,695,900
47.0900 47.1800 47.0900 47.1800 1,140,700
47.1400 47.1900 47.1200 47.1500 1,239,700
Weekend
Weekend
47.1700 47.1900 47.1000 47.1300 1,332,400
No trading
47.0800 47.1400 47.0100 47.1400 881,700
46.9000 47.0300 46.8900 47.0300 1,610,300
47.1100 47.1100 46.9900 47.0300 1,581,500
Weekend
Weekend
47.0500 47.0700 47.0000 47.0200 1,238,900
47.0500 47.1400 47.0300 47.0700 1,656,600
47.1200 47.1500 47.0200 47.1300 3,933,600
47.0600 47.1400 47.0200 47.1400 1,192,900
47.0100 47.1100 47.0100 47.0400 1,576,700
Weekend
Weekend
47.0000 47.0200 46.9500 46.9800 1,391,100
47.1400 47.2100 47.0900 47.0900 1,544,300
46.8700 47.0800 46.8600 47.0400 1,659,900
47.0200 47.0400 46.8800 46.9000 1,249,200
47.0300 47.0500 46.8800 46.9400 1,158,100
Weekend
Weekend
47.1100 47.1100 46.9800 47.0300 1,060,600
47.1200 47.1200 47.0200 47.0500 1,612,400
47.1400 47.1700 47.0800 47.1500 1,795,800
47.0100 47.1000 46.9900 47.0900 1,408,500
46.9600 47.0200 46.9300 47.0000 2,188,700
Weekend
Weekend
47.3300 47.3400 47.2600 47.3100 759,400
No trading
47.3100 47.4000 47.2800 47.4000 972,800
47.2800 47.4200 47.2700 47.3400 1,953,000
47.2000 47.2600 47.1700 47.2500 1,170,400
Weekend
Weekend
47.1800 47.1800 47.0900 47.1600 1,560,200
47.0100 47.0800 47.0000 47.0100 1,407,200
47.0400 47.0400 46.9300 46.9800 1,371,400
47.0300 47.1000 46.9400 46.9900 1,839,400
47.0000 47.0300 46.9400 46.9500 1,685,600
Weekend
Weekend
47.0600 47.1100 46.9400 46.9600 1,747,200
47.0900 47.1100 47.0000 47.0100 2,108,200
47.1600 47.2000 47.1300 47.1700 1,219,600
47.1300 47.2000 47.0400 47.1800 775,100
47.0300 47.0800 47.0100 47.0200 1,312,400
Weekend
Weekend
47.0000 47.1200 46.9300 47.0900 1,224,500
47.0500 47.1000 47.0000 47.0600 1,572,200
47.0100 47.0100 46.8100 46.8500 3,672,100
46.9900 47.0200 46.9500 47.0100 1,203,000
46.9700 46.9800 46.8800 46.9700 2,357,200
Weekend
Weekend
47.2000 47.2600 47.1200 47.1600 2,450,700
46.9900 47.2200 46.9900 47.0800 1,945,500
47.4000 47.4200 47.1200 47.1200 1,781,500
47.3900 47.4600 47.3800 47.4400 1,358,100
47.3700 47.4100 47.2900 47.4000 3,187,700
Weekend
Weekend
47.3300 47.4000 47.2900 47.3600 5,475,400

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.