Skip to main content
logo
Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
77.46
+0.05 (0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VCRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202677.3977.5277.3977.4677.460.06%524,316
Jun 25, 202677.4077.5377.4077.4177.410.03%306,371
Jun 24, 202677.3277.4277.3077.3977.390.42%887,643
Jun 23, 202677.0177.1377.0177.0677.060.10%381,360
Jun 22, 202676.9977.0376.9276.9876.98-0.17%436,003
Jun 18, 202677.1977.3077.1177.1177.110.19%259,711
Jun 17, 202677.2077.2676.9676.9676.96-0.31%424,930
Jun 16, 202677.1277.2777.1277.2077.200.14%395,665
Jun 15, 202677.1377.2177.0777.1077.100.07%380,975
Jun 12, 202677.0177.1176.9277.0477.04-0.04%535,645
Jun 11, 202676.7577.1176.7277.0777.070.49%959,688
Jun 10, 202676.7876.8076.6376.7076.70-0.07%628,271
Jun 9, 202676.7176.7676.6276.7576.750.26%403,942
Jun 8, 202676.7076.7976.5376.5576.55-0.12%600,338
Jun 5, 202676.7676.7676.6276.6476.64-0.40%706,073
Jun 4, 202676.9477.0176.9276.9576.950.12%379,117
Jun 3, 202676.9876.9876.7876.8676.86-0.18%1,012,410
Jun 2, 202677.0577.0676.9777.0077.000.04%471,672
Jun 1, 202676.8276.9776.7476.9776.97-0.02%871,183
May 29, 202677.2977.3877.2777.2876.990.05%519,901
May 28, 202677.0777.2677.0577.2476.950.20%406,375
May 27, 202677.0777.1677.0377.0976.790.12%961,669
May 26, 202677.0577.0976.9477.0076.700.26%610,557
May 22, 202676.8476.8576.6476.8076.510.11%664,159
May 21, 202676.5176.7276.3776.7176.420.15%506,446
May 20, 202676.2076.6576.2076.6076.310.50%568,264
May 19, 202676.2876.3376.1376.2275.93-0.31%1,055,356
May 18, 202676.5176.6376.3876.4676.17-0.09%656,694
May 15, 202676.6876.6876.4976.5376.24-0.57%610,696
May 14, 202677.1377.1476.9676.9776.68-0.01%369,732
May 13, 202676.8776.9976.8476.9876.69-0.01%435,177
May 12, 202677.0377.0476.9576.9976.69-0.26%369,910
May 11, 202677.2677.3077.1877.1976.89-0.19%364,602
May 8, 202677.3677.4077.3177.3377.040.23%453,198
May 7, 202677.4977.4977.1477.1676.86-0.26%470,093
May 6, 202677.2677.3977.2677.3677.070.44%813,457
May 5, 202676.9977.0976.9677.0276.730.18%1,156,934
May 4, 202676.9977.0376.7676.8876.59-0.31%704,592
May 1, 202677.0677.2977.0477.1276.830.16%296,256
Apr 30, 202677.3477.3977.2777.2876.710.08%516,623
Apr 29, 202677.3877.3877.1477.2276.64-0.39%225,921
Apr 28, 202677.4777.5377.4177.5276.94-0.08%485,261
Apr 27, 202677.6777.6877.5477.5977.01-0.15%314,109
Apr 24, 202677.5377.7377.4977.7177.120.16%382,181
Apr 23, 202677.6677.7677.4577.5877.01-0.15%494,703
Apr 22, 202677.7977.8277.6977.7077.120.10%447,621
Apr 21, 202677.8077.8277.6077.6277.04-0.33%266,821
Apr 20, 202677.9077.9077.7977.8877.300.04%271,916
Apr 17, 202677.8677.9777.8277.8577.270.34%415,788
Apr 16, 202677.7777.7877.5577.5977.01-0.15%407,741