Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
76.66
+0.14 (0.18%)
At close: Jul 16, 2025, 4:00 PM
76.66
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:15 PM EDT
VCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 76.64 | 76.73 | 76.44 | 76.64 | - | 0.16% | 132,368 |
| Jul 15, 2025 | 76.79 | 76.79 | 76.50 | 76.52 | 76.52 | -0.26% | 292,567 |
| Jul 14, 2025 | 76.72 | 76.81 | 76.65 | 76.72 | 76.72 | -0.05% | 279,913 |
| Jul 11, 2025 | 76.85 | 76.85 | 76.70 | 76.76 | 76.76 | -0.38% | 423,723 |
| Jul 10, 2025 | 77.05 | 77.07 | 76.91 | 77.06 | 77.06 | 0.03% | 303,631 |
| Jul 9, 2025 | 76.82 | 77.04 | 76.80 | 77.03 | 77.03 | 0.47% | 277,658 |
| Jul 8, 2025 | 76.63 | 76.70 | 76.59 | 76.67 | 76.67 | -0.16% | 1,480,850 |
| Jul 7, 2025 | 76.91 | 76.91 | 76.71 | 76.79 | 76.79 | -0.30% | 215,697 |
| Jul 3, 2025 | 77.13 | 77.13 | 76.96 | 77.02 | 77.02 | -0.22% | 185,172 |
| Jul 2, 2025 | 77.13 | 77.21 | 77.08 | 77.19 | 77.19 | -0.17% | 427,316 |
| Jul 1, 2025 | 77.37 | 77.40 | 77.19 | 77.32 | 77.32 | -0.34% | 282,497 |
| Jun 30, 2025 | 77.55 | 77.65 | 77.38 | 77.58 | 77.29 | 0.32% | 332,310 |
| Jun 27, 2025 | 77.34 | 77.52 | 77.27 | 77.33 | 77.04 | -0.22% | 349,418 |
| Jun 26, 2025 | 77.35 | 77.51 | 77.27 | 77.50 | 77.21 | 0.32% | 330,742 |
| Jun 25, 2025 | 77.24 | 77.28 | 77.06 | 77.26 | 76.97 | 0.05% | 270,903 |
| Jun 24, 2025 | 77.03 | 77.27 | 76.91 | 77.22 | 76.93 | 0.32% | 586,022 |
| Jun 23, 2025 | 76.93 | 77.13 | 76.89 | 76.97 | 76.69 | 0.23% | 278,516 |
| Jun 20, 2025 | 76.69 | 76.85 | 76.58 | 76.79 | 76.51 | 0.05% | 213,698 |
| Jun 18, 2025 | 76.82 | 76.91 | 76.68 | 76.76 | 76.47 | 0.03% | 265,070 |
| Jun 17, 2025 | 76.60 | 76.79 | 76.53 | 76.73 | 76.45 | 0.35% | 299,754 |
| Jun 16, 2025 | 76.58 | 76.69 | 76.46 | 76.47 | 76.18 | -0.19% | 219,944 |
| Jun 13, 2025 | 76.77 | 76.77 | 76.46 | 76.61 | 76.33 | -0.36% | 170,781 |
| Jun 12, 2025 | 76.82 | 76.91 | 76.74 | 76.89 | 76.61 | 0.39% | 156,946 |
| Jun 11, 2025 | 76.52 | 76.63 | 76.41 | 76.59 | 76.31 | 0.29% | 176,111 |
| Jun 10, 2025 | 76.47 | 76.47 | 76.29 | 76.37 | 76.08 | 0.19% | 272,393 |
| Jun 9, 2025 | 76.08 | 76.29 | 76.08 | 76.22 | 75.94 | 0.14% | 165,489 |
| Jun 6, 2025 | 76.28 | 76.28 | 76.09 | 76.11 | 75.83 | -0.54% | 158,552 |
| Jun 5, 2025 | 76.72 | 76.75 | 76.48 | 76.52 | 76.24 | -0.16% | 131,619 |
| Jun 4, 2025 | 76.42 | 76.70 | 76.39 | 76.64 | 76.36 | 0.62% | 203,966 |
| Jun 3, 2025 | 76.32 | 76.36 | 76.11 | 76.17 | 75.89 | -0.10% | 252,610 |
| Jun 2, 2025 | 76.25 | 76.32 | 76.11 | 76.25 | 75.97 | -0.55% | 151,255 |
| May 30, 2025 | 76.57 | 76.68 | 76.49 | 76.67 | 76.09 | 0.16% | 230,862 |
| May 29, 2025 | 76.48 | 76.61 | 76.41 | 76.55 | 75.97 | 0.35% | 255,871 |
| May 28, 2025 | 76.41 | 76.41 | 76.17 | 76.28 | 75.71 | -0.14% | 275,870 |
| May 27, 2025 | 76.27 | 76.47 | 76.19 | 76.39 | 75.81 | 0.43% | 273,602 |
| May 23, 2025 | 76.13 | 76.13 | 75.96 | 76.06 | 75.49 | 0.13% | 214,212 |
| May 22, 2025 | 75.63 | 75.96 | 75.58 | 75.96 | 75.39 | 0.26% | 487,934 |
| May 21, 2025 | 75.92 | 76.05 | 75.70 | 75.76 | 75.19 | -0.59% | 200,483 |
| May 20, 2025 | 76.14 | 76.26 | 76.03 | 76.21 | 75.64 | -0.16% | 246,028 |
| May 19, 2025 | 75.93 | 76.35 | 75.93 | 76.33 | 75.75 | -0.01% | 192,907 |
| May 16, 2025 | 76.60 | 76.60 | 76.31 | 76.34 | 75.76 | 0.05% | 171,321 |
| May 15, 2025 | 76.13 | 76.32 | 76.03 | 76.30 | 75.73 | 0.53% | 182,081 |
| May 14, 2025 | 76.07 | 76.12 | 75.87 | 75.90 | 75.33 | -0.31% | 233,999 |
| May 13, 2025 | 76.28 | 76.28 | 76.05 | 76.14 | 75.56 | -0.03% | 183,970 |
| May 12, 2025 | 76.26 | 76.30 | 76.09 | 76.16 | 75.59 | -0.27% | 145,386 |
| May 9, 2025 | 76.53 | 76.58 | 76.35 | 76.37 | 75.79 | -0.05% | 235,429 |
| May 8, 2025 | 76.84 | 76.84 | 76.37 | 76.41 | 75.83 | -0.45% | 279,725 |
| May 7, 2025 | 76.73 | 76.82 | 76.68 | 76.76 | 76.18 | 0.19% | 225,304 |
| May 6, 2025 | 76.34 | 76.61 | 76.30 | 76.61 | 76.03 | 0.26% | 1,167,191 |
| May 5, 2025 | 76.53 | 76.71 | 76.27 | 76.41 | 75.83 | -0.14% | 268,570 |