Skip to main content
logo
Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
74.52
-0.50 (-0.67%)
Nov 10, 2026, 10:06 AM EST - Market open

VCRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202674.6374.6574.5274.5274.52-0.67%288,304
Nov 9, 202675.1275.1574.9775.0275.02-447,767
Nov 6, 202674.9775.2074.9375.0275.02-0.03%805,600
Nov 5, 202674.8475.1174.7975.0475.040.20%656,997
Nov 4, 202674.7474.9274.5974.8974.890.38%755,981
Nov 3, 202674.7474.8274.5274.6174.61-0.16%913,978
Nov 2, 202674.8274.9274.6874.7374.730.01%746,123
Oct 30, 202674.9775.0374.8275.0274.720.31%410,800
Oct 29, 202674.8174.9474.6674.7974.500.30%575,941
Oct 28, 202674.7774.7874.5174.5774.27-0.22%721,289
Oct 27, 202674.7174.7674.6374.7374.440.06%984,005
Oct 26, 202674.6674.7874.6374.6874.390.11%610,043
Oct 23, 202674.6974.7274.5574.6074.31-0.10%1,543,167
Oct 22, 202674.3674.7974.3674.6774.380.70%2,032,702
Oct 21, 202674.2974.3174.0174.1673.86-0.03%1,418,685
Oct 20, 202674.0574.2874.0474.1873.880.22%1,395,313
Oct 19, 202674.1874.2273.9774.0273.72-0.24%999,300
Oct 16, 202674.1374.3474.0874.1973.90-0.03%1,312,919
Oct 15, 202674.3374.3774.1674.2173.920.53%1,379,684
Oct 14, 202673.5173.8973.4573.8273.530.10%1,120,131
Oct 13, 202673.7773.8073.6873.7473.450.06%1,553,126
Oct 12, 202673.6073.7273.6073.7073.410.03%481,849
Oct 9, 202673.5273.6873.4973.6873.380.09%986,227
Oct 8, 202673.3573.6573.2973.6173.320.29%1,309,030
Oct 7, 202673.1673.4773.0973.4073.11-0.01%1,297,906
Oct 6, 202673.3373.5273.3073.4173.120.16%825,645
Oct 5, 202673.2573.3773.1473.2973.01-0.08%879,419
Oct 2, 202673.6873.7173.3173.3673.07-0.17%660,303
Oct 1, 202673.1573.5973.1173.4873.190.20%936,287
Sep 30, 202673.7673.7673.5273.6273.04-0.11%938,811
Sep 29, 202673.8373.8573.5073.7073.12-0.09%1,647,040
Sep 28, 202673.8573.9273.6973.7773.19-0.49%1,143,462
Sep 25, 202674.0174.1773.8674.1373.540.15%1,277,488
Sep 24, 202674.3474.4274.0274.0273.44-0.50%1,040,068
Sep 23, 202674.9074.9174.2774.3973.80-0.80%1,634,560
Sep 22, 202674.9575.0574.9074.9974.400.01%507,112
Sep 21, 202674.9574.9874.8974.9874.390.29%597,880
Sep 18, 202674.9574.9574.7574.7674.17-0.36%887,376
Sep 17, 202674.9975.0474.9175.0374.440.40%647,150
Sep 16, 202674.8174.9874.7274.7374.14-639,825
Sep 15, 202674.7374.7574.6674.7374.14-0.05%1,486,905
Sep 14, 202674.7274.9574.6474.7774.18-0.04%522,734
Sep 11, 202674.9775.0674.7874.8074.21-0.13%746,598
Sep 10, 202675.1075.1374.8874.9074.31-0.66%920,736
Sep 9, 202675.4675.5575.3175.4074.80-0.20%682,148
Sep 8, 202675.5675.6475.4675.5574.95-0.07%473,739
Sep 4, 202675.5675.6775.5675.6075.000.03%509,970
Sep 3, 202675.6975.7075.5875.5874.980.11%564,644
Sep 2, 202675.5275.5275.4075.5074.900.05%998,170
Sep 1, 202675.5075.6475.4275.4674.86-0.18%599,850