Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
75.58
-0.17 (-0.22%)
Dec 27, 2024, 2:33 PM EST - Market open

VCRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202475.4875.8975.4675.7575.750.15%151,022
Dec 24, 202475.4175.6575.4175.6375.63-0.45%58,495
Dec 23, 202476.1476.2475.8675.9775.58-0.30%123,866
Dec 20, 202476.2376.4076.1776.2075.810.25%167,072
Dec 19, 202476.0376.1875.7676.0175.62-0.40%213,932
Dec 18, 202476.7576.9476.2876.3275.92-0.63%104,807
Dec 17, 202476.8876.9676.7676.8176.41-0.01%242,259
Dec 16, 202476.8076.9276.7376.8176.410.04%126,733
Dec 13, 202476.9376.9376.7876.7876.38-0.40%208,788
Dec 12, 202477.2477.2777.0577.0976.69-0.31%80,871
Dec 11, 202477.5577.6677.3177.3376.93-0.23%176,724
Dec 10, 202477.4877.6077.4077.5177.11-0.10%80,737
Dec 9, 202477.7577.7577.5977.5977.19-0.32%92,617
Dec 6, 202477.7777.8877.6377.8477.440.32%143,763
Dec 5, 202477.4777.6377.3977.6077.20-0.07%67,744
Dec 4, 202477.4877.6677.1577.6577.250.36%85,657
Dec 3, 202477.5477.6077.3477.3776.97-0.15%83,831
Dec 2, 202477.1577.6177.1577.4977.09-0.24%113,541
Nov 29, 202477.6777.7077.6077.6877.010.28%12,257
Nov 27, 202477.4577.6077.2877.4676.800.36%56,765
Nov 26, 202477.1377.2576.9777.1876.52-0.21%84,189
Nov 25, 202477.2677.3877.1377.3476.680.90%76,118
Nov 22, 202476.7676.7976.5876.6575.99-0.27%100,213
Nov 21, 202476.6276.8676.5776.8676.200.34%83,235
Nov 20, 202476.5376.7776.5376.6075.94-0.18%63,719
Nov 19, 202476.8576.8876.7376.7476.080.14%83,360
Nov 18, 202476.3976.6776.3376.6375.970.04%65,443
Nov 15, 202476.4176.7376.2576.6075.940.12%117,914
Nov 14, 202476.7576.7876.4676.5175.85-0.07%91,207
Nov 13, 202476.9276.9276.5476.5675.90-0.13%116,307
Nov 12, 202477.1177.1176.3976.6676.00-0.53%1,198,189
Nov 11, 202477.0777.2476.9377.0776.41-0.14%93,676
Nov 8, 202477.1777.3276.8277.1876.520.21%64,506
Nov 7, 202476.7077.1076.6877.0276.360.68%220,235
Nov 6, 202476.4576.6276.3776.5075.84-0.80%145,639
Nov 5, 202476.8977.1776.6477.1276.460.27%119,162
Nov 4, 202476.9677.0576.7776.9176.250.42%115,020
Nov 1, 202476.9977.0676.5976.5975.93-0.78%112,922
Oct 31, 202477.0577.3276.9877.1976.24-0.04%107,274
Oct 30, 202477.5177.5277.2177.2276.27-0.11%42,416
Oct 29, 202476.9377.3176.9277.3176.360.11%58,585
Oct 28, 202477.2977.3777.1077.2276.27-0.08%37,382
Oct 25, 202477.5877.5877.2877.2876.33-0.26%75,264
Oct 24, 202477.3577.5777.3377.4876.530.22%77,435
Oct 23, 202477.2877.3677.2377.3176.36-0.19%60,202
Oct 22, 202477.5777.5777.4177.4676.51-0.13%68,694
Oct 21, 202477.7977.8077.5477.5676.61-0.63%104,944
Oct 18, 202478.0878.1678.0478.0577.09-0.04%61,954
Oct 17, 202478.1078.1077.9278.0977.13-0.36%91,750
Oct 16, 202478.3278.3978.2878.3777.410.19%69,449
Oct 15, 202478.0978.2978.0978.2277.260.41%68,097
Oct 14, 202477.7478.0677.7477.9076.94-0.09%60,977
Oct 11, 202477.8178.0677.8177.9777.010.06%78,675
Oct 10, 202477.9378.0677.7777.9276.96-0.13%65,178
Oct 9, 202478.1878.1877.9678.0277.06-0.20%101,554
Oct 8, 202477.9978.1977.8078.1877.220.18%70,259
Oct 7, 202478.0678.1878.0378.0477.08-0.31%51,805
Oct 4, 202478.4878.4878.2678.2877.32-0.76%90,214
Oct 3, 202479.0679.0678.8778.8877.91-0.29%117,040
Oct 2, 202479.0379.1978.9879.1178.14-0.20%172,224
Oct 1, 202479.3379.4279.2579.2778.290.09%170,655
Sep 30, 202479.4979.4979.1179.1978.01-0.33%93,511
Sep 27, 202479.3779.5379.3079.4578.270.28%86,125
Sep 26, 202479.2579.3379.0879.2378.050.01%493,211
Sep 25, 202479.2779.3879.2279.2278.04-0.31%414,654
Sep 24, 202479.2479.5279.1979.4778.290.20%85,759
Sep 23, 202479.2379.4379.1179.3178.13-0.09%77,779
Sep 20, 202479.2879.5679.2279.3878.200.11%77,313
Sep 19, 202479.2779.5079.2179.2978.11-0.13%242,518
Sep 18, 202479.4779.7779.3979.3978.21-0.28%164,117
Sep 17, 202479.7779.8279.6079.6178.43-0.13%98,077
Sep 16, 202479.5779.8679.5379.7178.530.23%201,054
Sep 13, 202479.4779.7379.3979.5378.350.13%302,391
Sep 12, 202479.4379.5079.2079.4378.25-0.01%99,576
Sep 11, 202479.4179.5579.2679.4478.26-0.09%5,911,917
Sep 10, 202479.2679.6779.2079.5178.330.37%248,242
Sep 9, 202479.0679.2479.0079.2278.040.03%106,746
Sep 6, 202479.0479.3778.9179.2078.020.14%157,126
Sep 5, 202479.0379.1578.8479.0977.920.24%194,331
Sep 4, 202478.5778.9578.5678.9077.730.45%86,436
Sep 3, 202478.4078.5878.3878.5577.380.15%325,042
Aug 30, 202478.5678.6078.4178.4377.00-0.34%37,073
Aug 29, 202478.6078.7778.5678.7077.26-0.06%83,195
Aug 28, 202478.8178.8378.7178.7577.31-0.07%114,093
Aug 27, 202478.6078.9278.5878.8077.36-80,406
Aug 26, 202478.8078.9378.7578.8077.36-50,648
Aug 23, 202478.5578.8378.5378.8077.360.33%46,842
Aug 22, 202478.6678.6678.4678.5477.10-0.38%77,228
Aug 21, 202478.8078.9678.6478.8477.400.20%93,326
Aug 20, 202478.5778.7378.5078.6877.240.26%54,524
Aug 19, 202478.3178.5578.3178.4877.040.19%82,912
Aug 16, 202478.3278.3878.1678.3376.900.14%48,669
Aug 15, 202478.0578.2477.9978.2276.79-0.28%48,478
Aug 14, 202478.3678.5078.3478.4477.000.18%83,836
Aug 13, 202478.0978.3778.0978.3076.870.33%75,958
Aug 12, 202477.8978.0777.7978.0476.610.22%43,518
Aug 9, 202477.6077.9177.6077.8776.450.34%24,659
Aug 8, 202477.5577.6477.4977.6176.19-0.15%33,743
Aug 7, 202477.7477.7977.6577.7376.31-0.36%51,717
Aug 6, 202478.2878.4577.8778.0176.58-0.58%63,001