Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
76.28
-0.11 (-0.14%)
May 28, 2025, 4:00 PM - Market closed
VCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 76.41 | 76.41 | 76.17 | 76.28 | 76.28 | -0.14% | 275,870 |
| May 27, 2025 | 76.27 | 76.47 | 76.19 | 76.39 | 76.39 | 0.43% | 273,602 |
| May 23, 2025 | 76.13 | 76.13 | 75.96 | 76.06 | 76.06 | 0.13% | 214,212 |
| May 22, 2025 | 75.63 | 75.96 | 75.58 | 75.96 | 75.96 | 0.26% | 487,934 |
| May 21, 2025 | 75.92 | 76.05 | 75.70 | 75.76 | 75.76 | -0.59% | 200,483 |
| May 20, 2025 | 76.14 | 76.26 | 76.03 | 76.21 | 76.21 | -0.16% | 246,028 |
| May 19, 2025 | 75.93 | 76.35 | 75.93 | 76.33 | 76.33 | -0.01% | 192,907 |
| May 16, 2025 | 76.60 | 76.60 | 76.31 | 76.34 | 76.34 | 0.05% | 171,321 |
| May 15, 2025 | 76.13 | 76.32 | 76.03 | 76.30 | 76.30 | 0.53% | 182,081 |
| May 14, 2025 | 76.07 | 76.12 | 75.87 | 75.90 | 75.90 | -0.31% | 233,999 |
| May 13, 2025 | 76.28 | 76.28 | 76.05 | 76.14 | 76.14 | -0.03% | 183,970 |
| May 12, 2025 | 76.26 | 76.30 | 76.09 | 76.16 | 76.16 | -0.27% | 145,386 |
| May 9, 2025 | 76.53 | 76.58 | 76.35 | 76.37 | 76.37 | -0.05% | 235,429 |
| May 8, 2025 | 76.84 | 76.84 | 76.37 | 76.41 | 76.41 | -0.45% | 279,725 |
| May 7, 2025 | 76.73 | 76.82 | 76.68 | 76.76 | 76.76 | 0.19% | 225,304 |
| May 6, 2025 | 76.34 | 76.61 | 76.30 | 76.61 | 76.61 | 0.26% | 1,167,191 |
| May 5, 2025 | 76.53 | 76.71 | 76.27 | 76.41 | 76.41 | -0.14% | 268,570 |
| May 2, 2025 | 76.58 | 76.68 | 76.42 | 76.52 | 76.52 | -0.53% | 149,479 |
| May 1, 2025 | 77.20 | 77.21 | 76.73 | 76.93 | 76.93 | -0.75% | 169,934 |
| Apr 30, 2025 | 77.33 | 77.53 | 77.33 | 77.51 | 77.23 | 0.01% | 505,321 |
| Apr 29, 2025 | 77.44 | 77.58 | 77.31 | 77.50 | 77.22 | 0.32% | 347,520 |
| Apr 28, 2025 | 77.02 | 77.32 | 77.02 | 77.25 | 76.97 | 0.16% | 158,525 |
| Apr 25, 2025 | 77.03 | 77.14 | 76.90 | 77.13 | 76.85 | 0.40% | 230,162 |
| Apr 24, 2025 | 76.63 | 76.87 | 76.57 | 76.82 | 76.54 | 0.71% | 376,557 |
| Apr 23, 2025 | 76.87 | 76.94 | 76.28 | 76.28 | 76.00 | 0.10% | 180,691 |
| Apr 22, 2025 | 76.33 | 76.33 | 76.17 | 76.20 | 75.92 | 0.24% | 185,773 |
| Apr 21, 2025 | 76.25 | 76.44 | 76.00 | 76.02 | 75.74 | -0.63% | 243,646 |
| Apr 17, 2025 | 76.57 | 76.69 | 76.43 | 76.50 | 76.22 | -0.33% | 246,191 |
| Apr 16, 2025 | 76.46 | 76.75 | 76.31 | 76.75 | 76.47 | 0.47% | 205,448 |
| Apr 15, 2025 | 76.24 | 76.57 | 76.22 | 76.39 | 76.11 | 0.25% | 227,191 |
| Apr 14, 2025 | 75.95 | 76.25 | 75.95 | 76.20 | 75.92 | 0.61% | 416,683 |
| Apr 11, 2025 | 75.50 | 75.97 | 75.09 | 75.74 | 75.46 | -0.29% | 476,660 |
| Apr 10, 2025 | 76.11 | 76.40 | 75.89 | 75.96 | 75.68 | -0.76% | 282,715 |
| Apr 9, 2025 | 75.80 | 76.55 | 75.52 | 76.54 | 76.26 | 0.26% | 302,168 |
| Apr 8, 2025 | 76.68 | 76.94 | 76.33 | 76.34 | 76.06 | -0.73% | 304,019 |
| Apr 7, 2025 | 77.94 | 77.94 | 76.88 | 76.90 | 76.62 | -1.28% | 388,316 |
| Apr 4, 2025 | 78.21 | 78.34 | 77.64 | 77.90 | 77.61 | 0.14% | 399,178 |
| Apr 3, 2025 | 78.00 | 78.97 | 77.70 | 77.79 | 77.51 | 0.58% | 310,473 |
| Apr 2, 2025 | 77.66 | 77.66 | 77.18 | 77.35 | 77.06 | 0.03% | 268,204 |
| Apr 1, 2025 | 77.32 | 77.54 | 77.28 | 77.32 | 77.04 | -0.14% | 526,647 |
| Mar 31, 2025 | 77.60 | 77.60 | 77.26 | 77.43 | 76.88 | 0.31% | 499,699 |
| Mar 28, 2025 | 77.17 | 77.30 | 77.12 | 77.19 | 76.64 | 0.43% | 539,038 |
| Mar 27, 2025 | 76.98 | 76.98 | 76.78 | 76.86 | 76.31 | -0.09% | 429,229 |
| Mar 26, 2025 | 77.07 | 77.07 | 76.91 | 76.93 | 76.38 | -0.22% | 711,203 |
| Mar 25, 2025 | 76.99 | 77.17 | 76.99 | 77.10 | 76.55 | 0.05% | 579,598 |
| Mar 24, 2025 | 77.20 | 77.29 | 77.00 | 77.06 | 76.51 | -0.41% | 583,706 |
| Mar 21, 2025 | 77.43 | 77.54 | 77.36 | 77.38 | 76.83 | -0.16% | 566,091 |
| Mar 20, 2025 | 77.68 | 77.72 | 77.43 | 77.51 | 76.95 | 0.14% | 655,425 |
| Mar 19, 2025 | 77.02 | 77.43 | 76.96 | 77.40 | 76.85 | 0.30% | 956,285 |
| Mar 18, 2025 | 76.85 | 77.23 | 76.85 | 77.17 | 76.62 | 0.14% | 330,670 |