Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
76.31
-0.03 (-0.04%)
Jan 31, 2025, 4:00 PM EST - Market closed
VCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 76.34 | 76.50 | 76.20 | 76.31 | 76.31 | -0.04% | 149,326 |
| Jan 30, 2025 | 76.34 | 76.50 | 76.22 | 76.34 | 76.34 | 0.12% | 299,719 |
| Jan 29, 2025 | 76.37 | 76.48 | 76.14 | 76.25 | 76.25 | -0.08% | 90,352 |
| Jan 28, 2025 | 76.12 | 76.35 | 76.12 | 76.31 | 76.31 | 0.05% | 161,179 |
| Jan 27, 2025 | 76.20 | 76.36 | 76.14 | 76.27 | 76.27 | 0.42% | 66,657 |
| Jan 24, 2025 | 75.76 | 76.07 | 75.76 | 75.95 | 75.95 | 0.15% | 124,161 |
| Jan 23, 2025 | 75.65 | 75.91 | 75.65 | 75.84 | 75.84 | -0.17% | 111,022 |
| Jan 22, 2025 | 76.10 | 76.10 | 75.90 | 75.97 | 75.97 | -0.04% | 103,533 |
| Jan 21, 2025 | 75.80 | 76.08 | 75.80 | 76.00 | 76.00 | 0.26% | 102,151 |
| Jan 17, 2025 | 75.80 | 75.92 | 75.74 | 75.80 | 75.80 | -0.09% | 135,592 |
| Jan 16, 2025 | 75.50 | 75.94 | 75.45 | 75.87 | 75.87 | 0.32% | 263,214 |
| Jan 15, 2025 | 75.50 | 75.67 | 75.47 | 75.63 | 75.63 | 0.84% | 941,825 |
| Jan 14, 2025 | 74.95 | 75.03 | 74.86 | 75.00 | 75.00 | 0.11% | 169,166 |
| Jan 13, 2025 | 75.00 | 75.03 | 74.82 | 74.92 | 74.92 | -0.27% | 193,903 |
| Jan 10, 2025 | 75.30 | 75.30 | 75.06 | 75.12 | 75.12 | -0.45% | 133,463 |
| Jan 8, 2025 | 75.32 | 75.50 | 75.28 | 75.46 | 75.46 | 0.12% | 225,530 |
| Jan 7, 2025 | 75.49 | 75.54 | 75.29 | 75.37 | 75.37 | -0.26% | 120,131 |
| Jan 6, 2025 | 75.71 | 75.71 | 75.54 | 75.57 | 75.57 | -0.15% | 120,211 |
| Jan 3, 2025 | 75.85 | 75.88 | 75.67 | 75.68 | 75.68 | -0.17% | 105,735 |
| Jan 2, 2025 | 75.93 | 75.98 | 75.69 | 75.81 | 75.81 | - | 99,640 |
| Dec 31, 2024 | 75.98 | 76.05 | 75.72 | 75.81 | 75.81 | -0.22% | 138,862 |
| Dec 30, 2024 | 75.83 | 75.99 | 75.71 | 75.98 | 75.98 | 0.46% | 264,696 |
| Dec 27, 2024 | 75.77 | 75.79 | 75.55 | 75.63 | 75.63 | -0.15% | 223,809 |
| 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 |