Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
74.02
-0.17 (-0.24%)
At close: Oct 19, 2026, 4:00 PM EDT
74.03
+0.02 (0.02%)
After-hours: Oct 19, 2026, 7:30 PM EDT
VCRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 74.18 | 74.22 | 73.97 | 74.02 | 74.02 | -0.24% | 999,291 |
| Oct 16, 2026 | 74.13 | 74.34 | 74.08 | 74.19 | 74.19 | -0.03% | 1,312,919 |
| Oct 15, 2026 | 74.33 | 74.37 | 74.16 | 74.21 | 74.21 | 0.53% | 1,379,684 |
| Oct 14, 2026 | 73.51 | 73.89 | 73.45 | 73.82 | 73.82 | 0.10% | 1,120,131 |
| Oct 13, 2026 | 73.77 | 73.80 | 73.68 | 73.74 | 73.74 | 0.06% | 1,553,126 |
| Oct 12, 2026 | 73.60 | 73.72 | 73.60 | 73.70 | 73.70 | 0.03% | 481,849 |
| Oct 9, 2026 | 73.52 | 73.68 | 73.49 | 73.68 | 73.68 | 0.09% | 986,227 |
| Oct 8, 2026 | 73.35 | 73.65 | 73.29 | 73.61 | 73.61 | 0.29% | 1,309,030 |
| Oct 7, 2026 | 73.16 | 73.47 | 73.09 | 73.40 | 73.40 | -0.01% | 1,297,906 |
| Oct 6, 2026 | 73.33 | 73.52 | 73.30 | 73.41 | 73.41 | 0.16% | 825,645 |
| Oct 5, 2026 | 73.25 | 73.37 | 73.14 | 73.29 | 73.29 | -0.08% | 879,419 |
| Oct 2, 2026 | 73.68 | 73.71 | 73.31 | 73.36 | 73.36 | -0.17% | 660,303 |
| Oct 1, 2026 | 73.15 | 73.59 | 73.11 | 73.48 | 73.48 | 0.20% | 936,287 |
| Sep 30, 2026 | 73.76 | 73.76 | 73.52 | 73.62 | 73.33 | -0.11% | 938,811 |
| Sep 29, 2026 | 73.83 | 73.85 | 73.50 | 73.70 | 73.41 | -0.09% | 1,647,040 |
| Sep 28, 2026 | 73.85 | 73.92 | 73.69 | 73.77 | 73.48 | -0.49% | 1,143,462 |
| Sep 25, 2026 | 74.01 | 74.17 | 73.86 | 74.13 | 73.84 | 0.15% | 1,277,488 |
| Sep 24, 2026 | 74.34 | 74.42 | 74.02 | 74.02 | 73.73 | -0.50% | 1,040,068 |
| Sep 23, 2026 | 74.90 | 74.91 | 74.27 | 74.39 | 74.09 | -0.80% | 1,634,560 |
| Sep 22, 2026 | 74.95 | 75.05 | 74.90 | 74.99 | 74.69 | 0.01% | 507,112 |
| Sep 21, 2026 | 74.95 | 74.98 | 74.89 | 74.98 | 74.68 | 0.29% | 597,880 |
| Sep 18, 2026 | 74.95 | 74.95 | 74.75 | 74.76 | 74.46 | -0.36% | 887,376 |
| Sep 17, 2026 | 74.99 | 75.04 | 74.91 | 75.03 | 74.73 | 0.40% | 647,150 |
| Sep 16, 2026 | 74.81 | 74.98 | 74.72 | 74.73 | 74.43 | - | 639,825 |
| Sep 15, 2026 | 74.73 | 74.75 | 74.66 | 74.73 | 74.43 | -0.05% | 1,486,905 |
| Sep 14, 2026 | 74.72 | 74.95 | 74.64 | 74.77 | 74.47 | -0.04% | 522,734 |
| Sep 11, 2026 | 74.97 | 75.06 | 74.78 | 74.80 | 74.50 | -0.13% | 746,598 |
| Sep 10, 2026 | 75.10 | 75.13 | 74.88 | 74.90 | 74.60 | -0.66% | 920,736 |
| Sep 9, 2026 | 75.46 | 75.55 | 75.31 | 75.40 | 75.10 | -0.20% | 682,148 |
| Sep 8, 2026 | 75.56 | 75.64 | 75.46 | 75.55 | 75.25 | -0.07% | 473,739 |
| Sep 4, 2026 | 75.56 | 75.67 | 75.56 | 75.60 | 75.30 | 0.03% | 509,970 |
| Sep 3, 2026 | 75.69 | 75.70 | 75.58 | 75.58 | 75.28 | 0.11% | 564,644 |
| Sep 2, 2026 | 75.52 | 75.52 | 75.40 | 75.50 | 75.20 | 0.05% | 998,170 |
| Sep 1, 2026 | 75.50 | 75.64 | 75.42 | 75.46 | 75.16 | -0.18% | 599,850 |
| Aug 31, 2026 | 75.99 | 76.02 | 75.85 | 75.90 | 75.30 | -0.20% | 3,003,675 |
| Aug 28, 2026 | 76.22 | 76.33 | 76.03 | 76.06 | 75.45 | -0.31% | 508,848 |
| Aug 27, 2026 | 76.31 | 76.37 | 76.25 | 76.30 | 75.69 | -0.03% | 427,318 |
| Aug 26, 2026 | 76.28 | 76.34 | 76.25 | 76.32 | 75.72 | -0.12% | 679,343 |
| Aug 25, 2026 | 76.29 | 76.42 | 76.23 | 76.41 | 75.80 | 0.45% | 579,584 |
| Aug 24, 2026 | 76.03 | 76.13 | 76.02 | 76.07 | 75.47 | 0.17% | 460,246 |
| Aug 21, 2026 | 76.03 | 76.03 | 75.92 | 75.94 | 75.34 | -0.17% | 405,059 |
| Aug 20, 2026 | 76.07 | 76.15 | 76.00 | 76.07 | 75.47 | -0.26% | 560,814 |
| Aug 19, 2026 | 76.13 | 76.27 | 76.09 | 76.27 | 75.67 | 0.45% | 420,474 |
| Aug 18, 2026 | 75.81 | 75.95 | 75.78 | 75.93 | 75.33 | 0.07% | 415,135 |
| Aug 17, 2026 | 75.94 | 76.01 | 75.85 | 75.88 | 75.28 | -0.21% | 426,710 |
| Aug 14, 2026 | 76.11 | 76.17 | 75.99 | 76.04 | 75.44 | -0.20% | 1,116,543 |
| Aug 13, 2026 | 76.17 | 76.33 | 76.14 | 76.19 | 75.59 | 0.29% | 516,526 |
| Aug 12, 2026 | 76.11 | 76.11 | 75.95 | 75.97 | 75.37 | 0.09% | 536,704 |
| Aug 11, 2026 | 75.94 | 76.01 | 75.89 | 75.90 | 75.30 | 0.07% | 414,473 |
| Aug 10, 2026 | 76.01 | 76.02 | 75.84 | 75.85 | 75.25 | -0.30% | 496,347 |