Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
76.05
+0.05 (0.06%)
Oct 24, 2025, 2:14 PM EDT - Market open
VCRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 76.04 | 76.04 | 75.95 | 76.00 | 76.00 | -0.08% | 39,883 |
| Oct 22, 2025 | 76.03 | 76.14 | 76.00 | 76.06 | 76.06 | 0.08% | 46,789 |
| Oct 21, 2025 | 76.09 | 76.09 | 75.84 | 76.00 | 76.00 | 0.01% | 75,702 |
| Oct 20, 2025 | 76.05 | 76.09 | 75.92 | 75.99 | 75.99 | 0.11% | 57,821 |
| Oct 17, 2025 | 75.85 | 75.92 | 75.78 | 75.91 | 75.91 | 0.18% | 108,840 |
| Oct 16, 2025 | 75.68 | 75.90 | 75.68 | 75.77 | 75.77 | 0.13% | 83,153 |
| Oct 15, 2025 | 75.62 | 75.80 | 75.58 | 75.67 | 75.67 | 0.19% | 271,129 |
| Oct 14, 2025 | 75.56 | 75.62 | 75.52 | 75.53 | 75.53 | -0.21% | 127,600 |
| Oct 13, 2025 | 75.48 | 75.70 | 75.45 | 75.69 | 75.69 | 0.34% | 48,114 |
| Oct 10, 2025 | 75.48 | 75.52 | 75.33 | 75.43 | 75.43 | 0.25% | 99,533 |
| Oct 9, 2025 | 75.23 | 75.40 | 75.22 | 75.24 | 75.24 | 0.09% | 123,698 |
| Oct 8, 2025 | 75.30 | 75.37 | 75.17 | 75.17 | 75.17 | -0.17% | 135,342 |
| Oct 7, 2025 | 75.20 | 75.34 | 75.19 | 75.30 | 75.30 | 0.17% | 329,016 |
| Oct 6, 2025 | 75.15 | 75.20 | 75.06 | 75.17 | 75.17 | 0.05% | 111,637 |
| Oct 3, 2025 | 75.16 | 75.22 | 75.09 | 75.13 | 75.13 | 0.04% | 87,389 |
| Oct 2, 2025 | 75.13 | 75.18 | 75.08 | 75.10 | 75.10 | -0.07% | 64,918 |
| Oct 1, 2025 | 75.22 | 75.27 | 75.13 | 75.15 | 75.15 | -0.13% | 141,510 |
| Sep 30, 2025 | 75.28 | 75.38 | 75.25 | 75.25 | 75.03 | 0.01% | 151,674 |
| Sep 29, 2025 | 75.17 | 75.37 | 75.17 | 75.24 | 75.02 | 0.20% | 278,289 |
| Sep 26, 2025 | 75.20 | 75.21 | 75.00 | 75.09 | 74.87 | -0.08% | 341,446 |
| Sep 25, 2025 | 75.20 | 75.21 | 75.11 | 75.15 | 74.93 | 0.13% | 104,477 |
| Sep 24, 2025 | 75.37 | 75.37 | 75.00 | 75.05 | 74.83 | -0.41% | 126,676 |
| Sep 23, 2025 | 75.44 | 75.44 | 75.27 | 75.36 | 75.14 | -0.03% | 71,339 |
| Sep 22, 2025 | 75.38 | 75.45 | 75.35 | 75.38 | 75.16 | 0.08% | 62,489 |
| Sep 19, 2025 | 75.30 | 75.47 | 75.25 | 75.32 | 75.10 | 0.03% | 100,870 |
| Sep 18, 2025 | 75.28 | 75.38 | 75.21 | 75.30 | 75.08 | -0.05% | 77,537 |
| Sep 17, 2025 | 75.35 | 75.68 | 75.25 | 75.34 | 75.12 | 0.01% | 134,362 |
| Sep 16, 2025 | 75.29 | 75.40 | 75.25 | 75.33 | 75.11 | 0.13% | 90,910 |
| Sep 15, 2025 | 75.17 | 75.35 | 75.10 | 75.23 | 75.01 | 0.31% | 99,671 |
| Sep 12, 2025 | 74.98 | 75.10 | 74.96 | 75.00 | 74.78 | -0.08% | 144,359 |
| Sep 11, 2025 | 75.03 | 75.18 | 75.01 | 75.06 | 74.84 | 0.31% | 117,622 |
| Sep 10, 2025 | 74.68 | 74.85 | 74.68 | 74.83 | 74.61 | 0.36% | 229,307 |
| Sep 9, 2025 | 74.54 | 74.72 | 74.47 | 74.56 | 74.34 | 0.01% | 137,220 |
| Sep 8, 2025 | 74.33 | 74.58 | 74.32 | 74.55 | 74.33 | 0.57% | 287,091 |
| Sep 5, 2025 | 74.08 | 74.27 | 74.07 | 74.13 | 73.91 | 0.64% | 144,170 |
| Sep 4, 2025 | 73.60 | 73.66 | 73.55 | 73.66 | 73.44 | 0.41% | 107,498 |
| Sep 3, 2025 | 73.20 | 73.47 | 73.20 | 73.36 | 73.15 | 0.20% | 147,252 |
| Sep 2, 2025 | 73.19 | 73.28 | 73.06 | 73.21 | 73.00 | -0.39% | 130,392 |
| Aug 29, 2025 | 73.54 | 73.61 | 73.46 | 73.50 | 73.06 | -0.06% | 135,129 |
| Aug 28, 2025 | 73.50 | 73.56 | 73.48 | 73.54 | 73.11 | 0.05% | 102,999 |
| Aug 27, 2025 | 73.41 | 73.51 | 73.40 | 73.50 | 73.07 | 0.03% | 111,479 |
| Aug 26, 2025 | 73.36 | 73.57 | 73.36 | 73.48 | 73.05 | 0.10% | 192,691 |
| Aug 25, 2025 | 73.35 | 73.48 | 73.35 | 73.41 | 72.98 | 0.08% | 65,482 |
| Aug 22, 2025 | 73.29 | 73.48 | 73.27 | 73.35 | 72.92 | 0.23% | 99,311 |
| Aug 21, 2025 | 73.19 | 73.26 | 73.15 | 73.18 | 72.75 | -0.07% | 73,558 |
| Aug 20, 2025 | 73.35 | 73.41 | 73.21 | 73.23 | 72.80 | -0.14% | 102,478 |
| Aug 19, 2025 | 73.47 | 73.47 | 73.23 | 73.33 | 72.90 | 0.01% | 265,729 |
| Aug 18, 2025 | 73.43 | 73.43 | 73.31 | 73.32 | 72.89 | -0.15% | 180,683 |
| Aug 15, 2025 | 73.39 | 73.43 | 73.32 | 73.43 | 73.00 | 0.10% | 98,134 |
| Aug 14, 2025 | 73.68 | 73.68 | 73.31 | 73.36 | 72.93 | -0.31% | 303,346 |