VMBSX Fund Historical Price Quotes NMFQS:VMBSX
Intermediate Government | Vanguard
$18.39
↓
$-0.52 (-2.75%)
Last Updated: Feb 04, 2026
VMBSX Historical Data
You're viewing historical data for Vanguard Mortgage-Backed Secs Idx Adm (VMBSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2025-12-24 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2025-12-23 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-12-22 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-12-19 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2025-12-18 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-12-17 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2025-12-16 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2025-12-15 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2025-12-12 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2025-12-11 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-12-10 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-12-09 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2025-12-08 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2025-12-05 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2025-12-04 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-12-03 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2025-12-02 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-12-01 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2025-11-28 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2025-11-26 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2025-11-25 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2025-11-24 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2025-11-21 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2025-11-20 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-11-19 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-11-18 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2025-11-17 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-11-14 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-11-13 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2025-11-12 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2025-11-11 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2025-11-10 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2025-11-07 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2025-11-06 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-11-05 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2025-11-04 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-11-03 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-10-31 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2025-10-30 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2025-10-29 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2025-10-28 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2025-10-27 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2025-10-24 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2025-10-23 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2025-10-22 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2025-10-21 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2025-10-20 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2025-10-17 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2025-10-16 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2025-10-15 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |