MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VGMS — Vanguard Multi-Sector Income Bond ETF
Cboe BZXVanguard Multi-Sector Income Bond ETF
$49.50
+0.02(+0.04%)
- O
- 49.44
- H
- 49.51
- L
- 49.38
- V
- 44.42K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$49.50
Period Return-1.76%
Period High$52.20
Period Low$49.10
Avg Daily Volume44.0K
Total Trading Days334
VGMS — Historical OHLCV Price & Volume Table
Jun 11, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $49.44 | $49.51 | $49.38 | $49.50 | +$0.02 | +0.04% | 44,422 | $49.46 | $49.38 $49.51 |
| Oct 7, 2026 | $49.31 | $49.49 | $49.29 | $49.48 | $-0.07 | -0.14% | 113,822 | $49.41 | $49.29 $49.49 |
| Oct 6, 2026 | $49.47 | $49.56 | $49.44 | $49.55 | +$0.20 | +0.40% | 80,595 | $49.52 | $49.44 $49.56 |
| Oct 5, 2026 | $49.29 | $49.38 | $49.26 | $49.35 | +$0.06 | +0.12% | 133,619 | $49.32 | $49.26 $49.38 |
| Oct 2, 2026 | $49.43 | $49.46 | $49.26 | $49.29 | $-0.04 | -0.08% | 116,483 | $49.32 | $49.26 $49.46 |
| Oct 1, 2026 | $49.20 | $49.41 | $49.10 | $49.33 | $-0.19 | -0.38% | 95,189 | $49.33 | $49.10 $49.41 |
| Sep 30, 2026 | $49.61 | $49.64 | $49.52 | $49.52 | $-0.04 | -0.07% | 94,379 | $49.56 | $49.52 $49.64 |
| Sep 29, 2026 | $49.62 | $49.82 | $49.47 | $49.56 | $-0.09 | -0.17% | 60,957 | $49.53 | $49.47 $49.82 |
| Sep 28, 2026 | $49.64 | $49.69 | $49.54 | $49.64 | $-0.24 | -0.48% | 104,493 | $49.61 | $49.54 $49.69 |
| Sep 25, 2026 | $49.83 | $49.88 | $49.75 | $49.88 | +$0.02 | +0.04% | 116,121 | $49.83 | $49.75 $49.88 |
| Sep 24, 2026 | $49.95 | $49.98 | $49.85 | $49.86 | $-0.13 | -0.26% | 114,416 | $49.88 | $49.85 $49.98 |
| Sep 23, 2026 | $50.26 | $50.26 | $49.93 | $49.99 | $-0.34 | -0.67% | 75,889 | $50.02 | $49.93 $50.26 |
| Sep 22, 2026 | $50.34 | $50.34 | $50.29 | $50.33 | $-0.02 | -0.03% | 146,775 | $50.31 | $50.29 $50.34 |
| Sep 21, 2026 | $50.29 | $50.36 | $50.26 | $50.34 | +$0.08 | +0.16% | 79,193 | $50.32 | $50.26 $50.36 |
| Sep 18, 2026 | $50.26 | $50.43 | $50.21 | $50.26 | $-0.11 | -0.22% | 210,464 | $50.29 | $50.21 $50.43 |
| Sep 17, 2026 | $50.29 | $50.37 | $50.28 | $50.37 | +$0.21 | +0.42% | 99,431 | $50.34 | $50.28 $50.37 |
| Sep 16, 2026 | $50.17 | $50.31 | $50.13 | $50.16 | $-0.01 | -0.02% | 62,409 | $50.20 | $50.13 $50.31 |
| Sep 15, 2026 | $50.19 | $50.20 | $50.16 | $50.17 | $-0.04 | -0.08% | 34,117 | $50.18 | $50.16 $50.20 |
| Sep 14, 2026 | $50.19 | $50.29 | $50.19 | $50.21 | $-0.10 | -0.20% | 101,477 | $50.25 | $50.19 $50.29 |
| Sep 11, 2026 | $50.39 | $50.42 | $50.31 | $50.31 | $-0.04 | -0.08% | 66,599 | $50.37 | $50.31 $50.42 |
| Sep 10, 2026 | $50.41 | $50.41 | $50.31 | $50.35 | $-0.23 | -0.44% | 63,839 | $50.37 | $50.31 $50.41 |
| Sep 9, 2026 | $50.60 | $50.62 | $50.55 | $50.58 | $-0.06 | -0.11% | 34,674 | $50.59 | $50.55 $50.62 |
| Sep 8, 2026 | $50.64 | $50.67 | $50.61 | $50.63 | $-0.06 | -0.12% | 27,132 | $50.63 | $50.61 $50.67 |
| Sep 4, 2026 | $50.65 | $50.69 | $50.65 | $50.69 | +$0.03 | +0.06% | 34,168 | $50.67 | $50.65 $50.69 |
| Sep 3, 2026 | $50.68 | $50.72 | $50.64 | $50.66 | +$0.07 | +0.14% | 52,888 | $50.68 | $50.64 $50.72 |
| Sep 2, 2026 | $50.60 | $50.61 | $50.58 | $50.59 | $-0.03 | -0.06% | 53,181 | $50.60 | $50.58 $50.61 |
| Sep 1, 2026 | $50.71 | $50.73 | $50.61 | $50.62 | $-0.35 | -0.68% | 35,302 | $50.68 | $50.61 $50.73 |
| Aug 31, 2026 | $50.93 | $51.00 | $50.91 | $50.97 | +$0.02 | +0.03% | 44,734 | $50.95 | $50.91 $51.00 |
| Aug 28, 2026 | $51.07 | $51.10 | $50.95 | $50.95 | $-0.14 | -0.26% | 34,327 | $50.99 | $50.95 $51.10 |
| Aug 27, 2026 | $51.06 | $51.11 | $51.06 | $51.09 | +$0.01 | +0.01% | 39,388 | $51.09 | $51.06 $51.11 |