Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
76.76
+0.15 (0.20%)
May 7, 2025, 4:00 PM EDT - Market closed

VCRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202576.3476.6176.3076.6176.610.26%1,167,191
May 5, 202576.5376.7176.2776.4176.41-0.14%268,570
May 2, 202576.5876.6876.4276.5276.52-0.53%149,479
May 1, 202577.2077.2176.7376.9376.93-0.75%169,934
Apr 30, 202577.3377.5377.3377.5177.230.01%505,321
Apr 29, 202577.4477.5877.3177.5077.220.32%347,520
Apr 28, 202577.0277.3277.0277.2576.970.16%158,525
Apr 25, 202577.0377.1476.9077.1376.850.40%230,162
Apr 24, 202576.6376.8776.5776.8276.540.71%376,557
Apr 23, 202576.8776.9476.2876.2876.000.10%180,691
Apr 22, 202576.3376.3376.1776.2075.920.24%185,773
Apr 21, 202576.2576.4476.0076.0275.74-0.63%243,646
Apr 17, 202576.5776.6976.4376.5076.22-0.33%246,191
Apr 16, 202576.4676.7576.3176.7576.470.47%205,448
Apr 15, 202576.2476.5776.2276.3976.110.25%227,191
Apr 14, 202575.9576.2575.9576.2075.920.61%416,683
Apr 11, 202575.5075.9775.0975.7475.46-0.29%476,660
Apr 10, 202576.1176.4075.8975.9675.68-0.76%282,715
Apr 9, 202575.8076.5575.5276.5476.260.26%302,168
Apr 8, 202576.6876.9476.3376.3476.06-0.73%304,019
Apr 7, 202577.9477.9476.8876.9076.62-1.28%388,316
Apr 4, 202578.2178.3477.6477.9077.610.14%399,178
Apr 3, 202578.0078.9777.7077.7977.510.58%310,473
Apr 2, 202577.6677.6677.1877.3577.060.03%268,204
Apr 1, 202577.3277.5477.2877.3277.04-0.14%526,647
Mar 31, 202577.6077.6077.2677.4376.880.31%499,699
Mar 28, 202577.1777.3077.1277.1976.640.43%539,038
Mar 27, 202576.9876.9876.7876.8676.31-0.09%429,229
Mar 26, 202577.0777.0776.9176.9376.38-0.22%711,203
Mar 25, 202576.9977.1776.9977.1076.550.05%579,598
Mar 24, 202577.2077.2977.0077.0676.51-0.41%583,706
Mar 21, 202577.4377.5477.3677.3876.83-0.16%566,091
Mar 20, 202577.6877.7277.4377.5176.950.14%655,425
Mar 19, 202577.0277.4376.9677.4076.850.30%956,285
Mar 18, 202576.8577.2376.8577.1776.620.14%330,670
Mar 17, 202577.0677.2176.9577.0776.520.20%312,657
Mar 14, 202577.0477.0476.9176.9176.36-0.25%343,210
Mar 13, 202576.8077.1176.7177.1076.550.23%176,593
Mar 12, 202576.9477.0476.8676.9276.37-0.18%123,567
Mar 11, 202577.3377.4276.9777.0676.51-0.37%138,630
Mar 10, 202577.2577.4177.1977.3576.800.49%225,464
Mar 7, 202577.3177.3176.9076.9776.42-0.10%110,585
Mar 6, 202577.0577.1476.8377.0576.50-0.10%233,874
Mar 5, 202577.4677.4777.1177.1376.58-0.35%137,482
Mar 4, 202577.6077.7777.3477.4076.85-0.26%195,826
Mar 3, 202577.1177.6577.1177.6077.05-0.14%114,345
Feb 28, 202577.5077.7777.4077.7176.900.44%117,211
Feb 27, 202577.3777.4277.2077.3776.56-0.16%319,563
Feb 26, 202577.3277.5577.2177.4976.680.24%102,583
Feb 25, 202576.7677.3376.7677.3176.500.57%160,225