Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
77.52
-0.21 (-0.27%)
At close: Aug 14, 2025, 4:00 PM
77.52
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
VCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 77.64 | 77.64 | 77.48 | 77.52 | 77.52 | -0.27% | 317,489 |
| Aug 13, 2025 | 77.68 | 77.77 | 77.66 | 77.73 | 77.73 | 0.35% | 697,100 |
| Aug 12, 2025 | 77.37 | 77.46 | 77.29 | 77.46 | 77.46 | 0.04% | 775,929 |
| Aug 11, 2025 | 77.48 | 77.52 | 77.41 | 77.43 | 77.43 | 0.06% | 262,045 |
| Aug 8, 2025 | 77.45 | 77.45 | 77.36 | 77.39 | 77.39 | -0.21% | 236,470 |
| Aug 7, 2025 | 77.59 | 77.68 | 77.51 | 77.55 | 77.55 | -0.06% | 292,140 |
| Aug 6, 2025 | 77.55 | 77.63 | 77.29 | 77.60 | 77.60 | -0.04% | 437,999 |
| Aug 5, 2025 | 77.71 | 77.71 | 77.50 | 77.63 | 77.63 | 0.03% | 519,062 |
| Aug 4, 2025 | 77.54 | 77.62 | 77.46 | 77.61 | 77.61 | 0.12% | 295,464 |
| Aug 1, 2025 | 77.35 | 77.54 | 77.30 | 77.52 | 77.52 | 0.43% | 778,440 |
| Jul 31, 2025 | 77.35 | 77.35 | 77.18 | 77.18 | 76.89 | 0.06% | 366,884 |
| Jul 30, 2025 | 77.25 | 77.29 | 77.08 | 77.14 | 76.85 | -0.27% | 365,898 |
| Jul 29, 2025 | 77.06 | 77.35 | 77.04 | 77.35 | 77.06 | 0.50% | 300,546 |
| Jul 28, 2025 | 77.01 | 77.02 | 76.93 | 76.96 | 76.68 | -0.17% | 239,908 |
| Jul 25, 2025 | 76.93 | 77.11 | 76.90 | 77.09 | 76.80 | 0.22% | 356,874 |
| Jul 24, 2025 | 76.81 | 76.98 | 76.78 | 76.92 | 76.64 | -0.08% | 761,389 |
| Jul 23, 2025 | 77.04 | 77.06 | 76.95 | 76.99 | 76.70 | -0.27% | 273,706 |
| Jul 22, 2025 | 77.06 | 77.23 | 77.05 | 77.19 | 76.90 | 0.21% | 317,316 |
| Jul 21, 2025 | 77.16 | 77.16 | 77.00 | 77.03 | 76.74 | 0.31% | 355,692 |
| Jul 18, 2025 | 76.87 | 76.87 | 76.73 | 76.79 | 76.51 | 0.14% | 266,558 |
| Jul 17, 2025 | 76.69 | 76.77 | 76.63 | 76.69 | 76.40 | 0.04% | 206,185 |
| Jul 16, 2025 | 76.64 | 76.73 | 76.44 | 76.66 | 76.37 | 0.18% | 273,872 |
| Jul 15, 2025 | 76.79 | 76.79 | 76.50 | 76.52 | 76.24 | -0.26% | 292,567 |
| Jul 14, 2025 | 76.72 | 76.81 | 76.65 | 76.72 | 76.44 | -0.05% | 279,913 |
| Jul 11, 2025 | 76.85 | 76.85 | 76.70 | 76.76 | 76.48 | -0.38% | 423,723 |
| Jul 10, 2025 | 77.05 | 77.07 | 76.91 | 77.06 | 76.77 | 0.03% | 303,631 |
| Jul 9, 2025 | 76.82 | 77.04 | 76.80 | 77.03 | 76.74 | 0.47% | 277,658 |
| Jul 8, 2025 | 76.63 | 76.70 | 76.59 | 76.67 | 76.39 | -0.16% | 1,480,850 |
| Jul 7, 2025 | 76.91 | 76.91 | 76.71 | 76.79 | 76.51 | -0.30% | 215,697 |
| Jul 3, 2025 | 77.13 | 77.13 | 76.96 | 77.02 | 76.73 | -0.22% | 185,172 |
| Jul 2, 2025 | 77.13 | 77.21 | 77.08 | 77.19 | 76.90 | -0.17% | 427,316 |
| Jul 1, 2025 | 77.37 | 77.40 | 77.19 | 77.32 | 77.03 | -0.34% | 282,497 |
| Jun 30, 2025 | 77.55 | 77.65 | 77.38 | 77.58 | 77.01 | 0.32% | 332,310 |
| Jun 27, 2025 | 77.34 | 77.52 | 77.27 | 77.33 | 76.76 | -0.22% | 349,418 |
| Jun 26, 2025 | 77.35 | 77.51 | 77.27 | 77.50 | 76.93 | 0.32% | 330,742 |
| Jun 25, 2025 | 77.24 | 77.28 | 77.06 | 77.26 | 76.68 | 0.05% | 270,903 |
| Jun 24, 2025 | 77.03 | 77.27 | 76.91 | 77.22 | 76.65 | 0.32% | 586,022 |
| Jun 23, 2025 | 76.93 | 77.13 | 76.89 | 76.97 | 76.40 | 0.23% | 278,516 |
| Jun 20, 2025 | 76.69 | 76.85 | 76.58 | 76.79 | 76.22 | 0.05% | 213,698 |
| Jun 18, 2025 | 76.82 | 76.91 | 76.68 | 76.76 | 76.19 | 0.03% | 265,070 |
| Jun 17, 2025 | 76.60 | 76.79 | 76.53 | 76.73 | 76.16 | 0.35% | 299,754 |
| Jun 16, 2025 | 76.58 | 76.69 | 76.46 | 76.47 | 75.90 | -0.19% | 219,944 |
| Jun 13, 2025 | 76.77 | 76.77 | 76.46 | 76.61 | 76.04 | -0.36% | 170,781 |
| Jun 12, 2025 | 76.82 | 76.91 | 76.74 | 76.89 | 76.32 | 0.39% | 156,946 |
| Jun 11, 2025 | 76.52 | 76.63 | 76.41 | 76.59 | 76.02 | 0.29% | 176,111 |
| Jun 10, 2025 | 76.47 | 76.47 | 76.29 | 76.37 | 75.80 | 0.19% | 272,393 |
| Jun 9, 2025 | 76.08 | 76.29 | 76.08 | 76.22 | 75.66 | 0.14% | 165,489 |
| Jun 6, 2025 | 76.28 | 76.28 | 76.09 | 76.11 | 75.55 | -0.54% | 158,552 |
| Jun 5, 2025 | 76.72 | 76.75 | 76.48 | 76.52 | 75.95 | -0.16% | 131,619 |
| Jun 4, 2025 | 76.42 | 76.70 | 76.39 | 76.64 | 76.07 | 0.62% | 203,966 |