Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
73.03
+0.32 (0.44%)
Apr 24, 2025, 4:00 PM EDT - Market closed
VCRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 72.99 | 73.21 | 72.93 | 72.99 | 72.99 | 0.39% | 289,801 |
| Apr 23, 2025 | 73.25 | 73.29 | 72.66 | 72.71 | 72.71 | 0.24% | 56,367 |
| Apr 22, 2025 | 72.65 | 72.71 | 72.27 | 72.54 | 72.54 | -0.27% | 24,267 |
| Apr 21, 2025 | 72.96 | 72.97 | 72.52 | 72.73 | 72.73 | -0.38% | 87,399 |
| Apr 17, 2025 | 72.97 | 73.14 | 72.88 | 73.01 | 73.01 | - | 107,055 |
| Apr 16, 2025 | 72.91 | 73.15 | 72.88 | 73.01 | 73.01 | 0.22% | 58,493 |
| Apr 15, 2025 | 72.78 | 73.06 | 72.78 | 72.85 | 72.85 | 0.22% | 50,982 |
| Apr 14, 2025 | 72.54 | 72.96 | 72.46 | 72.69 | 72.69 | 0.64% | 83,924 |
| Apr 11, 2025 | 72.05 | 72.23 | 71.10 | 72.23 | 72.23 | -0.44% | 144,752 |
| Apr 10, 2025 | 72.17 | 73.50 | 72.04 | 72.55 | 72.55 | 0.28% | 145,163 |
| Apr 9, 2025 | 70.50 | 72.50 | 70.45 | 72.35 | 72.35 | -0.08% | 107,071 |
| Apr 8, 2025 | 73.02 | 73.11 | 71.76 | 72.41 | 72.41 | -0.82% | 90,604 |
| Apr 7, 2025 | 74.54 | 74.77 | 73.01 | 73.01 | 73.01 | -2.08% | 91,999 |
| Apr 4, 2025 | 75.23 | 75.25 | 74.54 | 74.56 | 74.56 | -0.09% | 153,406 |
| Apr 3, 2025 | 75.02 | 75.02 | 74.63 | 74.63 | 74.63 | 0.55% | 45,785 |
| Apr 2, 2025 | 74.55 | 74.59 | 74.18 | 74.22 | 74.22 | -0.17% | 86,206 |
| Apr 1, 2025 | 74.24 | 74.44 | 74.24 | 74.35 | 74.35 | 0.14% | 75,767 |
| Mar 31, 2025 | 74.29 | 74.49 | 74.20 | 74.24 | 74.02 | 0.18% | 56,592 |
| Mar 28, 2025 | 73.99 | 74.18 | 73.99 | 74.11 | 73.89 | 0.49% | 55,285 |
| Mar 27, 2025 | 73.86 | 73.86 | 73.73 | 73.75 | 73.53 | -0.28% | 24,265 |
| Mar 26, 2025 | 74.33 | 74.33 | 73.81 | 73.96 | 73.74 | -0.55% | 44,526 |
| Mar 25, 2025 | 74.43 | 74.70 | 74.35 | 74.37 | 74.15 | -0.10% | 42,598 |
| Mar 24, 2025 | 74.55 | 74.62 | 74.31 | 74.45 | 74.22 | -0.21% | 44,490 |
| Mar 21, 2025 | 74.80 | 74.82 | 74.51 | 74.60 | 74.38 | -0.09% | 49,729 |
| Mar 20, 2025 | 75.01 | 75.01 | 74.63 | 74.67 | 74.45 | 0.13% | 25,578 |
| Mar 19, 2025 | 74.51 | 74.63 | 74.37 | 74.57 | 74.35 | 0.01% | 24,086 |
| Mar 18, 2025 | 74.45 | 74.82 | 74.45 | 74.56 | 74.34 | 0.11% | 42,752 |
| Mar 17, 2025 | 74.56 | 74.62 | 74.48 | 74.48 | 74.26 | -0.01% | 23,277 |
| Mar 14, 2025 | 74.48 | 74.54 | 74.40 | 74.49 | 74.27 | -0.07% | 16,538 |
| Mar 13, 2025 | 74.50 | 74.56 | 74.35 | 74.54 | 74.32 | -0.01% | 11,317 |
| Mar 12, 2025 | 74.82 | 74.82 | 74.45 | 74.55 | 74.33 | -0.35% | 16,922 |
| Mar 11, 2025 | 75.07 | 75.12 | 74.77 | 74.81 | 74.59 | -0.32% | 33,314 |
| Mar 10, 2025 | 75.16 | 75.23 | 75.03 | 75.05 | 74.83 | 0.19% | 26,983 |
| Mar 7, 2025 | 75.18 | 75.18 | 74.88 | 74.91 | 74.69 | -0.04% | 11,614 |
| Mar 6, 2025 | 75.18 | 75.18 | 74.84 | 74.94 | 74.72 | -0.32% | 17,618 |
| Mar 5, 2025 | 75.36 | 75.37 | 75.11 | 75.18 | 74.96 | -0.08% | 12,223 |
| Mar 4, 2025 | 75.54 | 75.60 | 75.20 | 75.24 | 75.02 | -0.40% | 38,111 |
| Mar 3, 2025 | 75.48 | 75.92 | 75.48 | 75.54 | 75.31 | -0.15% | 34,632 |
| Feb 28, 2025 | 75.65 | 76.01 | 75.64 | 75.65 | 75.24 | 0.03% | 37,229 |
| Feb 27, 2025 | 75.54 | 75.75 | 75.54 | 75.63 | 75.22 | -0.16% | 34,514 |
| Feb 26, 2025 | 75.64 | 76.03 | 75.60 | 75.75 | 75.33 | 0.20% | 36,566 |
| Feb 25, 2025 | 75.64 | 75.74 | 75.60 | 75.60 | 75.19 | 0.38% | 46,188 |
| Feb 24, 2025 | 75.30 | 75.40 | 75.26 | 75.32 | 74.90 | 0.10% | 25,507 |
| Feb 21, 2025 | 75.09 | 75.37 | 75.08 | 75.24 | 74.83 | 0.24% | 54,591 |
| Feb 20, 2025 | 75.08 | 75.17 | 75.03 | 75.06 | 74.65 | 0.17% | 20,966 |
| Feb 19, 2025 | 74.89 | 75.14 | 74.84 | 74.93 | 74.52 | 0.04% | 65,534 |
| Feb 18, 2025 | 75.01 | 75.06 | 74.89 | 74.90 | 74.49 | -0.19% | 57,722 |
| Feb 14, 2025 | 75.17 | 75.25 | 75.04 | 75.04 | 74.63 | 0.20% | 51,660 |
| Feb 13, 2025 | 74.79 | 75.10 | 74.79 | 74.89 | 74.48 | 0.42% | 99,563 |
| Feb 12, 2025 | 74.72 | 74.72 | 74.55 | 74.58 | 74.17 | -0.57% | 51,370 |