Skip to main content
logo
Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
76.80
+0.09 (0.11%)
At close: May 22, 2026, 4:00 PM EDT
76.80
0.00 (0.00%)
After-hours: May 22, 2026, 4:15 PM EDT

VCRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202676.8476.8576.6476.8076.800.11%664,159
May 21, 202676.5176.7276.3776.7176.710.15%503,781
May 20, 202676.2076.6576.2076.6076.600.50%568,264
May 19, 202676.2876.3376.1376.2276.22-0.31%1,055,356
May 18, 202676.5176.6376.3876.4676.46-0.09%656,694
May 15, 202676.6876.6876.4976.5376.53-0.57%610,696
May 14, 202677.1377.1476.9676.9776.97-0.01%369,732
May 13, 202676.8776.9976.8476.9876.98-0.01%435,177
May 12, 202677.0377.0476.9576.9976.99-0.26%369,910
May 11, 202677.2677.3077.1877.1977.19-0.19%364,602
May 8, 202677.3677.4077.3177.3377.330.23%453,198
May 7, 202677.4977.4977.1477.1677.16-0.26%470,093
May 6, 202677.2677.3977.2677.3677.360.44%813,457
May 5, 202676.9977.0976.9677.0277.020.18%1,156,934
May 4, 202676.9977.0376.7676.8876.88-0.31%704,592
May 1, 202677.0677.2977.0477.1277.120.16%296,256
Apr 30, 202677.3477.3977.2777.2877.000.08%516,623
Apr 29, 202677.3877.3877.1477.2276.93-0.39%225,921
Apr 28, 202677.4777.5377.4177.5277.23-0.08%485,261
Apr 27, 202677.6777.6877.5477.5977.30-0.15%314,109
Apr 24, 202677.5377.7377.4977.7177.420.16%382,181
Apr 23, 202677.6677.7677.4577.5877.30-0.15%494,703
Apr 22, 202677.7977.8277.6977.7077.410.10%447,621
Apr 21, 202677.8077.8277.6077.6277.34-0.33%266,821
Apr 20, 202677.9077.9077.7977.8877.590.04%271,916
Apr 17, 202677.8677.9777.8277.8577.560.34%415,788
Apr 16, 202677.7777.7877.5577.5977.30-0.15%407,741
Apr 15, 202677.7477.7577.6477.7077.41-0.09%345,244
Apr 14, 202677.6177.8177.5777.7777.480.24%461,209
Apr 13, 202677.3777.6077.3777.5877.290.18%357,725
Apr 10, 202677.5677.5677.4177.4477.15-0.10%381,104
Apr 9, 202677.4977.6777.3677.5277.230.03%324,100
Apr 8, 202677.6677.7277.4577.5077.210.26%365,741
Apr 7, 202677.2477.3577.0077.3077.010.13%344,619
Apr 6, 202677.3177.3177.1677.2076.91-0.12%402,927
Apr 2, 202677.1077.3377.0677.2977.000.21%372,591
Apr 1, 202677.1277.2477.0977.1376.840.06%556,724
Mar 31, 202677.3677.5077.2477.3876.800.29%590,069
Mar 30, 202677.1777.3677.0777.1676.580.52%918,804
Mar 27, 202676.6076.8676.5976.7676.18-0.04%265,002
Mar 26, 202677.0877.1676.7976.7976.22-0.62%347,673
Mar 25, 202677.2977.3277.1777.2776.690.38%277,893
Mar 24, 202676.8877.1276.8376.9876.40-0.20%256,119
Mar 23, 202676.8577.3176.8577.1376.550.34%353,146
Mar 20, 202677.2477.2576.8476.8776.29-0.79%846,403
Mar 19, 202677.3277.5877.2777.4876.900.05%646,472
Mar 18, 202677.6577.7277.4477.4476.86-0.39%248,752
Mar 17, 202677.7277.7877.7177.7477.160.25%341,034
Mar 16, 202677.4777.6077.4577.5576.970.40%253,157
Mar 13, 202677.4577.5477.2177.2476.66-0.18%400,005