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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 26, 2024 | 75.48 | 75.89 | 75.46 | 75.75 | 75.75 | 0.15% | 151,022 |
Dec 24, 2024 | 75.41 | 75.65 | 75.41 | 75.63 | 75.63 | -0.45% | 58,495 |
Dec 23, 2024 | 76.14 | 76.24 | 75.86 | 75.97 | 75.58 | -0.30% | 123,866 |
Dec 20, 2024 | 76.23 | 76.40 | 76.17 | 76.20 | 75.81 | 0.25% | 167,072 |
Dec 19, 2024 | 76.03 | 76.18 | 75.76 | 76.01 | 75.62 | -0.40% | 213,932 |
Dec 18, 2024 | 76.75 | 76.94 | 76.28 | 76.32 | 75.92 | -0.63% | 104,807 |
Dec 17, 2024 | 76.88 | 76.96 | 76.76 | 76.81 | 76.41 | -0.01% | 242,259 |
Dec 16, 2024 | 76.80 | 76.92 | 76.73 | 76.81 | 76.41 | 0.04% | 126,733 |
Dec 13, 2024 | 76.93 | 76.93 | 76.78 | 76.78 | 76.38 | -0.40% | 208,788 |
Dec 12, 2024 | 77.24 | 77.27 | 77.05 | 77.09 | 76.69 | -0.31% | 80,871 |
Dec 11, 2024 | 77.55 | 77.66 | 77.31 | 77.33 | 76.93 | -0.23% | 176,724 |
Dec 10, 2024 | 77.48 | 77.60 | 77.40 | 77.51 | 77.11 | -0.10% | 80,737 |
Dec 9, 2024 | 77.75 | 77.75 | 77.59 | 77.59 | 77.19 | -0.32% | 92,617 |
Dec 6, 2024 | 77.77 | 77.88 | 77.63 | 77.84 | 77.44 | 0.32% | 143,763 |
Dec 5, 2024 | 77.47 | 77.63 | 77.39 | 77.60 | 77.20 | -0.07% | 67,744 |
Dec 4, 2024 | 77.48 | 77.66 | 77.15 | 77.65 | 77.25 | 0.36% | 85,657 |
Dec 3, 2024 | 77.54 | 77.60 | 77.34 | 77.37 | 76.97 | -0.15% | 83,831 |
Dec 2, 2024 | 77.15 | 77.61 | 77.15 | 77.49 | 77.09 | -0.24% | 113,541 |
Nov 29, 2024 | 77.67 | 77.70 | 77.60 | 77.68 | 77.01 | 0.28% | 12,257 |
Nov 27, 2024 | 77.45 | 77.60 | 77.28 | 77.46 | 76.80 | 0.36% | 56,765 |
Nov 26, 2024 | 77.13 | 77.25 | 76.97 | 77.18 | 76.52 | -0.21% | 84,189 |
Nov 25, 2024 | 77.26 | 77.38 | 77.13 | 77.34 | 76.68 | 0.90% | 76,118 |
Nov 22, 2024 | 76.76 | 76.79 | 76.58 | 76.65 | 75.99 | -0.27% | 100,213 |
Nov 21, 2024 | 76.62 | 76.86 | 76.57 | 76.86 | 76.20 | 0.34% | 83,235 |
Nov 20, 2024 | 76.53 | 76.77 | 76.53 | 76.60 | 75.94 | -0.18% | 63,719 |
Nov 19, 2024 | 76.85 | 76.88 | 76.73 | 76.74 | 76.08 | 0.14% | 83,360 |
Nov 18, 2024 | 76.39 | 76.67 | 76.33 | 76.63 | 75.97 | 0.04% | 65,443 |
Nov 15, 2024 | 76.41 | 76.73 | 76.25 | 76.60 | 75.94 | 0.12% | 117,914 |
Nov 14, 2024 | 76.75 | 76.78 | 76.46 | 76.51 | 75.85 | -0.07% | 91,207 |
Nov 13, 2024 | 76.92 | 76.92 | 76.54 | 76.56 | 75.90 | -0.13% | 116,307 |
Nov 12, 2024 | 77.11 | 77.11 | 76.39 | 76.66 | 76.00 | -0.53% | 1,198,189 |
Nov 11, 2024 | 77.07 | 77.24 | 76.93 | 77.07 | 76.41 | -0.14% | 93,676 |
Nov 8, 2024 | 77.17 | 77.32 | 76.82 | 77.18 | 76.52 | 0.21% | 64,506 |
Nov 7, 2024 | 76.70 | 77.10 | 76.68 | 77.02 | 76.36 | 0.68% | 220,235 |
Nov 6, 2024 | 76.45 | 76.62 | 76.37 | 76.50 | 75.84 | -0.80% | 145,639 |
Nov 5, 2024 | 76.89 | 77.17 | 76.64 | 77.12 | 76.46 | 0.27% | 119,162 |
Nov 4, 2024 | 76.96 | 77.05 | 76.77 | 76.91 | 76.25 | 0.42% | 115,020 |
Nov 1, 2024 | 76.99 | 77.06 | 76.59 | 76.59 | 75.93 | -0.78% | 112,922 |
Oct 31, 2024 | 77.05 | 77.32 | 76.98 | 77.19 | 76.24 | -0.04% | 107,274 |
Oct 30, 2024 | 77.51 | 77.52 | 77.21 | 77.22 | 76.27 | -0.11% | 42,416 |
Oct 29, 2024 | 76.93 | 77.31 | 76.92 | 77.31 | 76.36 | 0.11% | 58,585 |
Oct 28, 2024 | 77.29 | 77.37 | 77.10 | 77.22 | 76.27 | -0.08% | 37,382 |
Oct 25, 2024 | 77.58 | 77.58 | 77.28 | 77.28 | 76.33 | -0.26% | 75,264 |
Oct 24, 2024 | 77.35 | 77.57 | 77.33 | 77.48 | 76.53 | 0.22% | 77,435 |
Oct 23, 2024 | 77.28 | 77.36 | 77.23 | 77.31 | 76.36 | -0.19% | 60,202 |
Oct 22, 2024 | 77.57 | 77.57 | 77.41 | 77.46 | 76.51 | -0.13% | 68,694 |
Oct 21, 2024 | 77.79 | 77.80 | 77.54 | 77.56 | 76.61 | -0.63% | 104,944 |
Oct 18, 2024 | 78.08 | 78.16 | 78.04 | 78.05 | 77.09 | -0.04% | 61,954 |
Oct 17, 2024 | 78.10 | 78.10 | 77.92 | 78.09 | 77.13 | -0.36% | 91,750 |
Oct 16, 2024 | 78.32 | 78.39 | 78.28 | 78.37 | 77.41 | 0.19% | 69,449 |
Oct 15, 2024 | 78.09 | 78.29 | 78.09 | 78.22 | 77.26 | 0.41% | 68,097 |
Oct 14, 2024 | 77.74 | 78.06 | 77.74 | 77.90 | 76.94 | -0.09% | 60,977 |
Oct 11, 2024 | 77.81 | 78.06 | 77.81 | 77.97 | 77.01 | 0.06% | 78,675 |
Oct 10, 2024 | 77.93 | 78.06 | 77.77 | 77.92 | 76.96 | -0.13% | 65,178 |
Oct 9, 2024 | 78.18 | 78.18 | 77.96 | 78.02 | 77.06 | -0.20% | 101,554 |
Oct 8, 2024 | 77.99 | 78.19 | 77.80 | 78.18 | 77.22 | 0.18% | 70,259 |
Oct 7, 2024 | 78.06 | 78.18 | 78.03 | 78.04 | 77.08 | -0.31% | 51,805 |
Oct 4, 2024 | 78.48 | 78.48 | 78.26 | 78.28 | 77.32 | -0.76% | 90,214 |
Oct 3, 2024 | 79.06 | 79.06 | 78.87 | 78.88 | 77.91 | -0.29% | 117,040 |
Oct 2, 2024 | 79.03 | 79.19 | 78.98 | 79.11 | 78.14 | -0.20% | 172,224 |
Oct 1, 2024 | 79.33 | 79.42 | 79.25 | 79.27 | 78.29 | 0.09% | 170,655 |
Sep 30, 2024 | 79.49 | 79.49 | 79.11 | 79.19 | 78.01 | -0.33% | 93,511 |
Sep 27, 2024 | 79.37 | 79.53 | 79.30 | 79.45 | 78.27 | 0.28% | 86,125 |
Sep 26, 2024 | 79.25 | 79.33 | 79.08 | 79.23 | 78.05 | 0.01% | 493,211 |
Sep 25, 2024 | 79.27 | 79.38 | 79.22 | 79.22 | 78.04 | -0.31% | 414,654 |
Sep 24, 2024 | 79.24 | 79.52 | 79.19 | 79.47 | 78.29 | 0.20% | 85,759 |
Sep 23, 2024 | 79.23 | 79.43 | 79.11 | 79.31 | 78.13 | -0.09% | 77,779 |
Sep 20, 2024 | 79.28 | 79.56 | 79.22 | 79.38 | 78.20 | 0.11% | 77,313 |
Sep 19, 2024 | 79.27 | 79.50 | 79.21 | 79.29 | 78.11 | -0.13% | 242,518 |
Sep 18, 2024 | 79.47 | 79.77 | 79.39 | 79.39 | 78.21 | -0.28% | 164,117 |
Sep 17, 2024 | 79.77 | 79.82 | 79.60 | 79.61 | 78.43 | -0.13% | 98,077 |
Sep 16, 2024 | 79.57 | 79.86 | 79.53 | 79.71 | 78.53 | 0.23% | 201,054 |
Sep 13, 2024 | 79.47 | 79.73 | 79.39 | 79.53 | 78.35 | 0.13% | 302,391 |
Sep 12, 2024 | 79.43 | 79.50 | 79.20 | 79.43 | 78.25 | -0.01% | 99,576 |
Sep 11, 2024 | 79.41 | 79.55 | 79.26 | 79.44 | 78.26 | -0.09% | 5,911,917 |
Sep 10, 2024 | 79.26 | 79.67 | 79.20 | 79.51 | 78.33 | 0.37% | 248,242 |
Sep 9, 2024 | 79.06 | 79.24 | 79.00 | 79.22 | 78.04 | 0.03% | 106,746 |
Sep 6, 2024 | 79.04 | 79.37 | 78.91 | 79.20 | 78.02 | 0.14% | 157,126 |
Sep 5, 2024 | 79.03 | 79.15 | 78.84 | 79.09 | 77.92 | 0.24% | 194,331 |
Sep 4, 2024 | 78.57 | 78.95 | 78.56 | 78.90 | 77.73 | 0.45% | 86,436 |
Sep 3, 2024 | 78.40 | 78.58 | 78.38 | 78.55 | 77.38 | 0.15% | 325,042 |
Aug 30, 2024 | 78.56 | 78.60 | 78.41 | 78.43 | 77.00 | -0.34% | 37,073 |
Aug 29, 2024 | 78.60 | 78.77 | 78.56 | 78.70 | 77.26 | -0.06% | 83,195 |
Aug 28, 2024 | 78.81 | 78.83 | 78.71 | 78.75 | 77.31 | -0.07% | 114,093 |
Aug 27, 2024 | 78.60 | 78.92 | 78.58 | 78.80 | 77.36 | - | 80,406 |
Aug 26, 2024 | 78.80 | 78.93 | 78.75 | 78.80 | 77.36 | - | 50,648 |
Aug 23, 2024 | 78.55 | 78.83 | 78.53 | 78.80 | 77.36 | 0.33% | 46,842 |
Aug 22, 2024 | 78.66 | 78.66 | 78.46 | 78.54 | 77.10 | -0.38% | 77,228 |
Aug 21, 2024 | 78.80 | 78.96 | 78.64 | 78.84 | 77.40 | 0.20% | 93,326 |
Aug 20, 2024 | 78.57 | 78.73 | 78.50 | 78.68 | 77.24 | 0.26% | 54,524 |
Aug 19, 2024 | 78.31 | 78.55 | 78.31 | 78.48 | 77.04 | 0.19% | 82,912 |
Aug 16, 2024 | 78.32 | 78.38 | 78.16 | 78.33 | 76.90 | 0.14% | 48,669 |
Aug 15, 2024 | 78.05 | 78.24 | 77.99 | 78.22 | 76.79 | -0.28% | 48,478 |
Aug 14, 2024 | 78.36 | 78.50 | 78.34 | 78.44 | 77.00 | 0.18% | 83,836 |
Aug 13, 2024 | 78.09 | 78.37 | 78.09 | 78.30 | 76.87 | 0.33% | 75,958 |
Aug 12, 2024 | 77.89 | 78.07 | 77.79 | 78.04 | 76.61 | 0.22% | 43,518 |
Aug 9, 2024 | 77.60 | 77.91 | 77.60 | 77.87 | 76.45 | 0.34% | 24,659 |
Aug 8, 2024 | 77.55 | 77.64 | 77.49 | 77.61 | 76.19 | -0.15% | 33,743 |
Aug 7, 2024 | 77.74 | 77.79 | 77.65 | 77.73 | 76.31 | -0.36% | 51,717 |
Aug 6, 2024 | 78.28 | 78.45 | 77.87 | 78.01 | 76.58 | -0.58% | 63,001 |