Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
76.95
-0.40 (-0.51%)
Mar 11, 2025, 4:00 PM EST - Market closed
VCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 77.33 | 77.42 | 76.97 | 77.06 | 77.06 | -0.37% | 138,630 |
| Mar 10, 2025 | 77.25 | 77.41 | 77.19 | 77.35 | 77.35 | 0.49% | 225,464 |
| Mar 7, 2025 | 77.31 | 77.31 | 76.90 | 76.97 | 76.97 | -0.10% | 110,585 |
| Mar 6, 2025 | 77.05 | 77.14 | 76.83 | 77.05 | 77.05 | -0.10% | 233,874 |
| Mar 5, 2025 | 77.46 | 77.47 | 77.11 | 77.13 | 77.13 | -0.35% | 137,482 |
| Mar 4, 2025 | 77.60 | 77.77 | 77.34 | 77.40 | 77.40 | -0.26% | 195,826 |
| Mar 3, 2025 | 77.11 | 77.65 | 77.11 | 77.60 | 77.60 | -0.14% | 114,345 |
| Feb 28, 2025 | 77.50 | 77.77 | 77.40 | 77.71 | 77.45 | 0.44% | 117,211 |
| Feb 27, 2025 | 77.37 | 77.42 | 77.20 | 77.37 | 77.11 | -0.16% | 319,563 |
| Feb 26, 2025 | 77.32 | 77.55 | 77.21 | 77.49 | 77.23 | 0.24% | 102,583 |
| Feb 25, 2025 | 76.76 | 77.33 | 76.76 | 77.31 | 77.05 | 0.57% | 160,225 |
| Feb 24, 2025 | 76.67 | 76.92 | 76.64 | 76.87 | 76.61 | 0.16% | 142,445 |
| Feb 21, 2025 | 76.54 | 76.81 | 76.47 | 76.75 | 76.49 | 0.43% | 115,743 |
| Feb 20, 2025 | 76.30 | 76.50 | 76.30 | 76.42 | 76.17 | 0.16% | 109,996 |
| Feb 19, 2025 | 76.11 | 76.35 | 76.10 | 76.30 | 76.05 | 0.12% | 133,033 |
| Feb 18, 2025 | 76.50 | 76.50 | 76.19 | 76.21 | 75.96 | -0.37% | 266,189 |
| Feb 14, 2025 | 76.48 | 76.61 | 76.44 | 76.50 | 76.24 | 0.33% | 91,800 |
| Feb 13, 2025 | 76.08 | 76.36 | 76.01 | 76.24 | 75.99 | 0.61% | 187,054 |
| Feb 12, 2025 | 75.73 | 75.81 | 75.60 | 75.78 | 75.53 | -0.49% | 198,656 |
| Feb 11, 2025 | 76.05 | 76.28 | 75.78 | 76.15 | 75.90 | -0.09% | 90,066 |
| Feb 10, 2025 | 76.26 | 76.44 | 76.22 | 76.22 | 75.97 | -0.09% | 992,214 |
| Feb 7, 2025 | 76.26 | 76.37 | 76.20 | 76.29 | 76.03 | -0.32% | 2,855,271 |
| Feb 6, 2025 | 76.41 | 76.56 | 76.38 | 76.53 | 76.27 | -0.03% | 126,486 |
| Feb 5, 2025 | 76.48 | 76.77 | 76.40 | 76.55 | 76.29 | 0.47% | 161,572 |
| Feb 4, 2025 | 75.78 | 76.21 | 75.78 | 76.19 | 75.94 | 0.21% | 225,083 |
| Feb 3, 2025 | 76.09 | 76.30 | 75.94 | 76.03 | 75.78 | -0.37% | 628,650 |
| Jan 31, 2025 | 76.34 | 76.50 | 76.20 | 76.31 | 75.76 | -0.04% | 149,326 |
| Jan 30, 2025 | 76.34 | 76.50 | 76.22 | 76.34 | 75.79 | 0.12% | 299,719 |
| Jan 29, 2025 | 76.37 | 76.48 | 76.14 | 76.25 | 75.70 | -0.08% | 90,352 |
| Jan 28, 2025 | 76.12 | 76.35 | 76.12 | 76.31 | 75.76 | 0.05% | 161,179 |
| Jan 27, 2025 | 76.20 | 76.36 | 76.14 | 76.27 | 75.72 | 0.42% | 66,657 |
| Jan 24, 2025 | 75.76 | 76.07 | 75.76 | 75.95 | 75.40 | 0.15% | 124,161 |
| Jan 23, 2025 | 75.65 | 75.91 | 75.65 | 75.84 | 75.29 | -0.17% | 111,022 |
| Jan 22, 2025 | 76.10 | 76.10 | 75.90 | 75.97 | 75.42 | -0.04% | 103,533 |
| Jan 21, 2025 | 75.80 | 76.08 | 75.80 | 76.00 | 75.45 | 0.26% | 102,151 |
| Jan 17, 2025 | 75.80 | 75.92 | 75.74 | 75.80 | 75.25 | -0.09% | 135,592 |
| Jan 16, 2025 | 75.50 | 75.94 | 75.45 | 75.87 | 75.32 | 0.32% | 263,214 |
| Jan 15, 2025 | 75.50 | 75.67 | 75.47 | 75.63 | 75.08 | 0.84% | 941,825 |
| Jan 14, 2025 | 74.95 | 75.03 | 74.86 | 75.00 | 74.45 | 0.11% | 169,166 |
| Jan 13, 2025 | 75.00 | 75.03 | 74.82 | 74.92 | 74.38 | -0.27% | 193,903 |
| Jan 10, 2025 | 75.30 | 75.30 | 75.06 | 75.12 | 74.57 | -0.45% | 133,463 |
| Jan 8, 2025 | 75.32 | 75.50 | 75.28 | 75.46 | 74.91 | 0.12% | 225,530 |
| Jan 7, 2025 | 75.49 | 75.54 | 75.29 | 75.37 | 74.82 | -0.26% | 120,131 |
| Jan 6, 2025 | 75.71 | 75.71 | 75.54 | 75.57 | 75.02 | -0.15% | 120,211 |
| Jan 3, 2025 | 75.85 | 75.88 | 75.67 | 75.68 | 75.13 | -0.17% | 105,735 |
| Jan 2, 2025 | 75.93 | 75.98 | 75.69 | 75.81 | 75.26 | - | 99,640 |
| Dec 31, 2024 | 75.98 | 76.05 | 75.72 | 75.81 | 75.26 | -0.22% | 138,862 |
| Dec 30, 2024 | 75.83 | 75.99 | 75.71 | 75.98 | 75.43 | 0.46% | 264,696 |
| Dec 27, 2024 | 75.77 | 75.79 | 75.55 | 75.63 | 75.08 | -0.15% | 223,809 |
| Dec 26, 2024 | 75.48 | 75.89 | 75.46 | 75.75 | 75.19 | 0.15% | 151,022 |