Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
75.94
-0.20 (-0.26%)
Jul 23, 2026, 4:00 PM EDT - Market closed
VCRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 75.93 | 75.97 | 75.90 | 75.97 | - | -0.23% | 328,141 |
| Jul 22, 2026 | 76.21 | 76.24 | 76.13 | 76.14 | 76.14 | -0.18% | 397,277 |
| Jul 21, 2026 | 76.36 | 76.36 | 76.23 | 76.28 | 76.28 | -0.17% | 454,006 |
| Jul 20, 2026 | 76.58 | 76.58 | 76.36 | 76.41 | 76.41 | -0.23% | 359,528 |
| Jul 17, 2026 | 76.67 | 76.70 | 76.57 | 76.59 | 76.58 | 0.06% | 354,922 |
| Jul 16, 2026 | 76.48 | 76.57 | 76.43 | 76.54 | 76.54 | -0.02% | 533,080 |
| Jul 15, 2026 | 76.52 | 76.61 | 76.48 | 76.56 | 76.56 | 0.21% | 322,508 |
| Jul 14, 2026 | 76.37 | 76.50 | 76.34 | 76.40 | 76.40 | 0.18% | 901,153 |
| Jul 13, 2026 | 76.36 | 76.40 | 76.26 | 76.26 | 76.26 | -0.31% | 574,563 |
| Jul 10, 2026 | 76.56 | 76.58 | 76.48 | 76.50 | 76.50 | -0.10% | 401,912 |
| Jul 9, 2026 | 76.48 | 76.67 | 76.48 | 76.58 | 76.57 | 0.11% | 508,890 |
| Jul 8, 2026 | 76.57 | 76.57 | 76.38 | 76.49 | 76.49 | -0.17% | 522,007 |
| Jul 7, 2026 | 76.81 | 76.81 | 76.59 | 76.62 | 76.62 | -0.36% | 721,805 |
| Jul 6, 2026 | 76.92 | 76.93 | 76.80 | 76.90 | 76.90 | 0.05% | 431,215 |
| Jul 2, 2026 | 76.86 | 76.94 | 76.80 | 76.86 | 76.86 | 0.05% | 333,949 |
| Jul 1, 2026 | 76.79 | 76.90 | 76.77 | 76.82 | 76.82 | -0.15% | 471,458 |
| Jun 30, 2026 | 77.47 | 77.48 | 77.22 | 77.23 | 76.94 | -0.41% | 416,398 |
| Jun 29, 2026 | 77.52 | 77.55 | 77.47 | 77.55 | 77.25 | 0.12% | 357,435 |
| Jun 26, 2026 | 77.39 | 77.52 | 77.39 | 77.46 | 77.16 | 0.06% | 524,316 |
| Jun 25, 2026 | 77.40 | 77.53 | 77.40 | 77.41 | 77.11 | 0.03% | 306,371 |
| Jun 24, 2026 | 77.32 | 77.42 | 77.30 | 77.39 | 77.09 | 0.42% | 887,643 |
| Jun 23, 2026 | 77.01 | 77.13 | 77.01 | 77.06 | 76.77 | 0.10% | 381,360 |
| Jun 22, 2026 | 76.99 | 77.03 | 76.92 | 76.98 | 76.69 | -0.17% | 436,003 |
| Jun 18, 2026 | 77.19 | 77.30 | 77.11 | 77.11 | 76.81 | 0.19% | 259,711 |
| Jun 17, 2026 | 77.20 | 77.26 | 76.96 | 76.96 | 76.67 | -0.31% | 424,930 |
| Jun 16, 2026 | 77.12 | 77.27 | 77.12 | 77.20 | 76.90 | 0.14% | 395,665 |
| Jun 15, 2026 | 77.13 | 77.21 | 77.07 | 77.10 | 76.80 | 0.07% | 380,975 |
| Jun 12, 2026 | 77.01 | 77.11 | 76.92 | 77.04 | 76.75 | -0.04% | 535,645 |
| Jun 11, 2026 | 76.75 | 77.11 | 76.72 | 77.07 | 76.78 | 0.49% | 959,688 |
| Jun 10, 2026 | 76.78 | 76.80 | 76.63 | 76.70 | 76.40 | -0.07% | 628,271 |
| Jun 9, 2026 | 76.71 | 76.76 | 76.62 | 76.75 | 76.46 | 0.26% | 403,942 |
| Jun 8, 2026 | 76.70 | 76.79 | 76.53 | 76.55 | 76.26 | -0.12% | 600,338 |
| Jun 5, 2026 | 76.76 | 76.76 | 76.62 | 76.64 | 76.35 | -0.40% | 706,073 |
| Jun 4, 2026 | 76.94 | 77.01 | 76.92 | 76.95 | 76.66 | 0.12% | 379,117 |
| Jun 3, 2026 | 76.98 | 76.98 | 76.78 | 76.86 | 76.57 | -0.18% | 1,012,410 |
| Jun 2, 2026 | 77.05 | 77.06 | 76.97 | 77.00 | 76.71 | 0.04% | 471,672 |
| Jun 1, 2026 | 76.82 | 76.97 | 76.74 | 76.97 | 76.68 | -0.02% | 871,183 |
| May 29, 2026 | 77.29 | 77.38 | 77.27 | 77.28 | 76.69 | 0.05% | 519,901 |
| May 28, 2026 | 77.07 | 77.26 | 77.05 | 77.24 | 76.65 | 0.20% | 406,375 |
| May 27, 2026 | 77.07 | 77.16 | 77.03 | 77.09 | 76.50 | 0.12% | 961,669 |
| May 26, 2026 | 77.05 | 77.09 | 76.94 | 77.00 | 76.41 | 0.26% | 610,557 |
| May 22, 2026 | 76.84 | 76.85 | 76.64 | 76.80 | 76.22 | 0.11% | 664,159 |
| May 21, 2026 | 76.51 | 76.72 | 76.37 | 76.71 | 76.13 | 0.15% | 506,446 |
| May 20, 2026 | 76.20 | 76.65 | 76.20 | 76.60 | 76.02 | 0.50% | 568,264 |
| May 19, 2026 | 76.28 | 76.33 | 76.13 | 76.22 | 75.64 | -0.31% | 1,055,356 |
| May 18, 2026 | 76.51 | 76.63 | 76.38 | 76.46 | 75.88 | -0.09% | 656,694 |
| May 15, 2026 | 76.68 | 76.68 | 76.49 | 76.53 | 75.95 | -0.57% | 610,696 |
| May 14, 2026 | 77.13 | 77.14 | 76.96 | 76.97 | 76.39 | -0.01% | 369,732 |
| May 13, 2026 | 76.87 | 76.99 | 76.84 | 76.98 | 76.39 | -0.01% | 435,177 |
| May 12, 2026 | 77.03 | 77.04 | 76.95 | 76.99 | 76.40 | -0.26% | 369,910 |