Historical Stock Price
ETFs Holding VMBS »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/21/2024 $45.50 $45.55 $45.42 $45.45 1.08M
03/22/2024 $45.64 $45.68 $45.55 $45.59 1.16M
03/25/2024 $45.60 $45.60 $45.50 $45.57 878.70K
03/26/2024 $45.58 $45.68 $45.51 $45.66 1.08M
03/27/2024 $45.67 $45.76 $45.64 $45.75 2.09M
Vanguard Mortgage-Backed Securities (the Fund) is an open-end management investment company. The Fund seeks to track the performance of a market-weighted mortgage-backed securities index. The fund is designed to track the performance of the Barclays Capital U.S. MBS Float Adjusted Index. It invests by sampling the index. All of the fund's investments will be selected through the sampling process, and at least 80% of the fund's assets will be invested in bonds included in the index. As of Aug 31 2013, the Fund's investments portfolio was valued at $824,706,000.
VMBS historical stock prices picture
Vanguard Scottsdale Funds - Vanguard Mortgage-Backed Securities ETF (VMBS) has the following price history information. Looking back at VMBS historical stock prices for the last five trading days, on March 21, 2024, VMBS opened at $45.50, traded as high as $45.55 and as low as $45.42, and closed at $45.45. Trading volume was a total of 1.08M shares. On March 22, 2024, VMBS opened at $45.64, traded as high as $45.68 and as low as $45.55, and closed at $45.59. Trading volume was a total of 1.16M shares. On March 25, 2024, VMBS opened at $45.60, traded as high as $45.60 and as low as $45.50, and closed at $45.57. Trading volume was a total of 878.70K shares. On March 26, 2024, VMBS opened at $45.58, traded as high as $45.68 and as low as $45.51, and closed at $45.66. Trading volume was a total of 1.08M shares. On March 27, 2024, VMBS opened at $45.67, traded as high as $45.76 and as low as $45.64, and closed at $45.75. Trading volume was a total of 2.09M shares.

VMBS Historical Stock Prices By Date:

VMBS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vanguard Scottsdale Funds - Vanguard Mortgage-Backed Securities ETF shares, starting with a $10,000 purchase of VMBS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $51.72
End price/share: $45.75
Starting shares: 193.35
Ending shares: 242.18
Dividends reinvested/share: $11.48
Total return: 10.80%
Average Annual Total Return: 1.03%
Starting investment: $10,000.00
Ending investment: $11,078.76
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $51.72
End price/share: $45.75
Dividends collected/share: $11.48
Total return: 10.66%
Average Annual Total Return: 1.02%
Starting investment: $10,000.00
Ending investment: $11,067.81
Years: 10.00
Date Close
03/21/2024$45.45
03/22/2024$45.59
03/25/2024$45.57
03/26/2024$45.66
03/27/2024$45.75
VMBS is categorized under the Financials sector; below are some other companies in the same sector:

VMM Historical Stock Prices
VMO Historical Stock Prices
VNM Historical Stock Prices
VNO Historical Stock Prices
VNOD Historical Stock Prices
VNQ Historical Stock Prices
VNQI Historical Stock Prices
VO Historical Stock Prices
VOC Historical Stock Prices
VOE Historical Stock Prices

Also explore: VMBS shares outstanding history

Email EnvelopeFree VMBS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

VMBS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.