Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
74.11
+0.36 (0.49%)
Mar 28, 2025, 4:00 PM EST - Market closed
VCRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 73.99 | 74.18 | 73.99 | 74.11 | 74.11 | 0.49% | 55,285 |
| Mar 27, 2025 | 73.86 | 73.86 | 73.73 | 73.75 | 73.75 | -0.28% | 24,265 |
| Mar 26, 2025 | 74.33 | 74.33 | 73.81 | 73.96 | 73.96 | -0.55% | 44,526 |
| Mar 25, 2025 | 74.43 | 74.70 | 74.35 | 74.37 | 74.37 | -0.10% | 42,598 |
| Mar 24, 2025 | 74.55 | 74.62 | 74.31 | 74.45 | 74.45 | -0.21% | 44,490 |
| Mar 21, 2025 | 74.80 | 74.82 | 74.51 | 74.60 | 74.60 | -0.09% | 49,729 |
| Mar 20, 2025 | 75.01 | 75.01 | 74.63 | 74.67 | 74.67 | 0.13% | 25,578 |
| Mar 19, 2025 | 74.51 | 74.63 | 74.37 | 74.57 | 74.57 | 0.01% | 24,086 |
| Mar 18, 2025 | 74.45 | 74.82 | 74.45 | 74.56 | 74.56 | 0.11% | 42,752 |
| Mar 17, 2025 | 74.56 | 74.62 | 74.48 | 74.48 | 74.48 | -0.01% | 23,277 |
| Mar 14, 2025 | 74.48 | 74.54 | 74.40 | 74.49 | 74.49 | -0.07% | 16,538 |
| Mar 13, 2025 | 74.50 | 74.56 | 74.35 | 74.54 | 74.54 | -0.01% | 11,317 |
| Mar 12, 2025 | 74.82 | 74.82 | 74.45 | 74.55 | 74.55 | -0.35% | 16,922 |
| Mar 11, 2025 | 75.07 | 75.12 | 74.77 | 74.81 | 74.81 | -0.32% | 33,314 |
| Mar 10, 2025 | 75.16 | 75.23 | 75.03 | 75.05 | 75.05 | 0.19% | 26,983 |
| Mar 7, 2025 | 75.18 | 75.18 | 74.88 | 74.91 | 74.91 | -0.04% | 11,614 |
| Mar 6, 2025 | 75.18 | 75.18 | 74.84 | 74.94 | 74.94 | -0.32% | 17,618 |
| Mar 5, 2025 | 75.36 | 75.37 | 75.11 | 75.18 | 75.18 | -0.08% | 12,223 |
| Mar 4, 2025 | 75.54 | 75.60 | 75.20 | 75.24 | 75.24 | -0.40% | 38,111 |
| Mar 3, 2025 | 75.48 | 75.92 | 75.48 | 75.54 | 75.54 | -0.15% | 34,632 |
| Feb 28, 2025 | 75.65 | 76.01 | 75.64 | 75.65 | 75.46 | 0.03% | 37,229 |
| Feb 27, 2025 | 75.54 | 75.75 | 75.54 | 75.63 | 75.44 | -0.16% | 34,514 |
| Feb 26, 2025 | 75.64 | 76.03 | 75.60 | 75.75 | 75.56 | 0.20% | 36,566 |
| Feb 25, 2025 | 75.64 | 75.74 | 75.60 | 75.60 | 75.41 | 0.38% | 46,188 |
| Feb 24, 2025 | 75.30 | 75.40 | 75.26 | 75.32 | 75.13 | 0.10% | 25,507 |
| Feb 21, 2025 | 75.09 | 75.37 | 75.08 | 75.24 | 75.05 | 0.24% | 54,591 |
| Feb 20, 2025 | 75.08 | 75.17 | 75.03 | 75.06 | 74.87 | 0.17% | 20,966 |
| Feb 19, 2025 | 74.89 | 75.14 | 74.84 | 74.93 | 74.74 | 0.04% | 65,534 |
| Feb 18, 2025 | 75.01 | 75.06 | 74.89 | 74.90 | 74.71 | -0.19% | 57,722 |
| Feb 14, 2025 | 75.17 | 75.25 | 75.04 | 75.04 | 74.85 | 0.20% | 51,660 |
| Feb 13, 2025 | 74.79 | 75.10 | 74.79 | 74.89 | 74.70 | 0.42% | 99,563 |
| Feb 12, 2025 | 74.72 | 74.72 | 74.55 | 74.58 | 74.39 | -0.57% | 51,370 |
| Feb 11, 2025 | 75.05 | 75.08 | 75.00 | 75.01 | 74.82 | -0.19% | 37,457 |
| Feb 10, 2025 | 75.19 | 75.23 | 75.12 | 75.15 | 74.96 | 0.07% | 76,298 |
| Feb 7, 2025 | 75.17 | 75.17 | 75.08 | 75.10 | 74.91 | -0.16% | 16,907 |
| Feb 6, 2025 | 75.25 | 75.29 | 75.22 | 75.22 | 75.03 | 0.13% | 17,064 |
| Feb 5, 2025 | 75.16 | 75.25 | 75.11 | 75.12 | 74.93 | 0.20% | 23,256 |
| Feb 4, 2025 | 74.80 | 75.04 | 74.78 | 74.97 | 74.78 | 0.15% | 64,643 |
| Feb 3, 2025 | 74.90 | 74.97 | 74.64 | 74.86 | 74.67 | -0.09% | 64,837 |
| Jan 31, 2025 | 75.04 | 75.40 | 74.86 | 74.93 | 74.56 | -0.11% | 33,786 |
| Jan 30, 2025 | 74.97 | 75.10 | 74.97 | 75.02 | 74.65 | 0.22% | 11,957 |
| Jan 29, 2025 | 74.94 | 74.94 | 74.77 | 74.85 | 74.48 | -0.13% | 13,056 |
| Jan 28, 2025 | 74.96 | 74.97 | 74.88 | 74.95 | 74.58 | -0.13% | 20,756 |
| Jan 27, 2025 | 74.94 | 75.07 | 74.89 | 75.05 | 74.68 | 0.52% | 4,721 |
| Jan 24, 2025 | 74.54 | 74.67 | 74.51 | 74.66 | 74.30 | 0.16% | 18,836 |
| Jan 23, 2025 | 74.62 | 74.74 | 74.51 | 74.55 | 74.18 | -0.23% | 38,332 |
| Jan 22, 2025 | 74.71 | 74.76 | 74.69 | 74.72 | 74.35 | 0.05% | 41,366 |
| Jan 21, 2025 | 74.62 | 74.71 | 74.61 | 74.68 | 74.31 | 0.30% | 39,363 |
| Jan 17, 2025 | 74.40 | 74.58 | 74.40 | 74.46 | 74.10 | 0.20% | 12,864 |
| Jan 16, 2025 | 74.21 | 74.71 | 74.17 | 74.31 | 73.95 | 0.05% | 18,331 |