Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
76.83
+0.05 (0.07%)
Feb 25, 2026, 12:24 PM EST - Market open
VCRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 76.77 | 76.83 | 76.77 | 76.82 | - | 0.05% | 38,937 |
| Feb 24, 2026 | 76.69 | 76.80 | 76.69 | 76.78 | 76.78 | 0.04% | 22,187 |
| Feb 23, 2026 | 76.76 | 76.76 | 76.65 | 76.75 | 76.75 | 0.17% | 39,129 |
| Feb 20, 2026 | 76.67 | 76.67 | 76.60 | 76.62 | 76.62 | 0.01% | 20,849 |
| Feb 19, 2026 | 76.65 | 76.66 | 76.59 | 76.61 | 76.61 | 0.05% | 40,103 |
| Feb 18, 2026 | 76.54 | 76.63 | 76.53 | 76.57 | 76.57 | 0.01% | 46,251 |
| Feb 17, 2026 | 76.63 | 76.63 | 76.54 | 76.56 | 76.56 | 0.08% | 21,049 |
| Feb 13, 2026 | 76.57 | 76.61 | 76.50 | 76.50 | 76.50 | 0.07% | 165,704 |
| Feb 12, 2026 | 76.27 | 76.46 | 76.27 | 76.45 | 76.45 | 0.26% | 157,790 |
| Feb 11, 2026 | 76.20 | 76.30 | 76.18 | 76.25 | 76.25 | -0.12% | 233,530 |
| Feb 10, 2026 | 76.41 | 76.43 | 76.27 | 76.34 | 76.34 | 0.14% | 912,547 |
| Feb 9, 2026 | 76.21 | 76.27 | 76.16 | 76.23 | 76.23 | 0.17% | 326,579 |
| Feb 6, 2026 | 76.18 | 76.20 | 76.08 | 76.10 | 76.10 | -0.12% | 220,916 |
| Feb 5, 2026 | 76.05 | 76.23 | 76.05 | 76.19 | 76.19 | 0.17% | 281,318 |
| Feb 4, 2026 | 76.05 | 76.09 | 75.99 | 76.06 | 76.06 | 0.09% | 167,478 |
| Feb 3, 2026 | 75.99 | 76.00 | 75.93 | 75.99 | 75.99 | 0.03% | 266,524 |
| Feb 2, 2026 | 76.01 | 76.01 | 75.88 | 75.97 | 75.97 | -0.21% | 289,265 |
| Jan 30, 2026 | 76.03 | 76.18 | 76.03 | 76.13 | 75.90 | 0.16% | 118,539 |
| Jan 29, 2026 | 76.00 | 76.05 | 76.00 | 76.01 | 75.78 | -0.01% | 129,581 |
| Jan 28, 2026 | 76.01 | 76.05 | 75.87 | 76.02 | 75.79 | 0.03% | 426,604 |
| Jan 27, 2026 | 75.99 | 76.04 | 75.97 | 76.00 | 75.77 | 0.03% | 152,716 |
| Jan 26, 2026 | 76.03 | 76.03 | 75.94 | 75.98 | 75.75 | 0.11% | 156,185 |
| Jan 23, 2026 | 75.90 | 75.92 | 75.85 | 75.90 | 75.67 | 0.09% | 108,903 |
| Jan 22, 2026 | 75.84 | 75.86 | 75.77 | 75.83 | 75.60 | 0.01% | 207,769 |
| Jan 21, 2026 | 75.78 | 75.86 | 75.71 | 75.82 | 75.59 | 0.01% | 274,440 |
| Jan 20, 2026 | 76.03 | 76.03 | 75.74 | 75.81 | 75.58 | -0.32% | 233,189 |
| Jan 16, 2026 | 76.14 | 76.14 | 76.01 | 76.05 | 75.82 | -0.04% | 218,859 |
| Jan 15, 2026 | 76.21 | 76.21 | 76.04 | 76.08 | 75.85 | -0.02% | 192,555 |
| Jan 14, 2026 | 76.06 | 76.12 | 76.04 | 76.10 | 75.86 | 0.19% | 103,050 |
| Jan 13, 2026 | 76.06 | 76.06 | 75.91 | 75.95 | 75.72 | -0.01% | 150,488 |
| Jan 12, 2026 | 75.99 | 76.01 | 75.90 | 75.96 | 75.73 | -0.03% | 146,317 |
| Jan 9, 2026 | 75.77 | 76.02 | 75.77 | 75.98 | 75.75 | 0.16% | 166,627 |
| Jan 8, 2026 | 75.95 | 75.99 | 75.77 | 75.86 | 75.63 | -0.12% | 145,441 |
| Jan 7, 2026 | 75.89 | 75.95 | 75.87 | 75.95 | 75.72 | 0.18% | 99,420 |
| Jan 6, 2026 | 75.77 | 75.82 | 75.72 | 75.81 | 75.58 | 0.08% | 197,422 |
| Jan 5, 2026 | 75.84 | 75.85 | 75.68 | 75.75 | 75.52 | 0.20% | 277,593 |
| Jan 2, 2026 | 75.67 | 75.67 | 75.59 | 75.60 | 75.37 | 0.04% | 204,366 |
| Dec 31, 2025 | 75.57 | 75.70 | 75.54 | 75.57 | 75.34 | 0.01% | 173,470 |
| Dec 30, 2025 | 75.55 | 75.62 | 75.52 | 75.56 | 75.33 | 0.07% | 235,101 |
| Dec 29, 2025 | 75.47 | 75.56 | 75.47 | 75.51 | 75.28 | 0.05% | 111,357 |
| Dec 26, 2025 | 75.52 | 75.55 | 75.44 | 75.47 | 75.24 | 0.05% | 105,762 |
| Dec 24, 2025 | 75.59 | 75.59 | 75.27 | 75.43 | 75.20 | - | 124,635 |
| Dec 23, 2025 | 75.44 | 75.48 | 75.38 | 75.43 | 75.20 | -0.03% | 216,939 |
| Dec 22, 2025 | 75.49 | 75.49 | 75.43 | 75.45 | 75.22 | 0.01% | 232,807 |
| Dec 19, 2025 | 75.38 | 75.46 | 75.35 | 75.44 | 75.21 | - | 224,842 |
| Dec 18, 2025 | 75.55 | 75.55 | 75.39 | 75.44 | 75.21 | -0.19% | 160,390 |
| Dec 17, 2025 | 75.62 | 75.67 | 75.50 | 75.59 | 75.11 | -0.02% | 182,137 |
| Dec 16, 2025 | 75.50 | 75.67 | 75.50 | 75.60 | 75.13 | 0.03% | 172,218 |
| Dec 15, 2025 | 75.62 | 75.63 | 75.50 | 75.58 | 75.11 | 0.15% | 146,991 |
| Dec 12, 2025 | 75.39 | 75.52 | 75.39 | 75.47 | 75.00 | -0.13% | 121,478 |