Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
74.38
-0.23 (-0.31%)
Jan 8, 2025, 3:55 PM EST - Market closed
VCRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 74.48 | 74.50 | 74.28 | 74.38 | 74.38 | -0.31% | 19,015 |
| Jan 7, 2025 | 74.72 | 74.72 | 74.56 | 74.61 | 74.61 | -0.16% | 13,388 |
| Jan 6, 2025 | 74.67 | 74.77 | 74.66 | 74.73 | 74.73 | 0.08% | 16,897 |
| Jan 3, 2025 | 74.71 | 75.12 | 74.63 | 74.67 | 74.67 | -0.11% | 54,129 |
| Jan 2, 2025 | 74.74 | 74.88 | 74.70 | 74.75 | 74.75 | 0.23% | 22,969 |
| Dec 31, 2024 | 74.63 | 74.67 | 74.54 | 74.58 | 74.58 | 0.07% | 22,292 |
| Dec 30, 2024 | 74.51 | 74.78 | 74.49 | 74.53 | 74.53 | 0.14% | 35,111 |
| Dec 27, 2024 | 74.39 | 74.62 | 74.38 | 74.42 | 74.42 | -0.03% | 93,452 |
| Dec 26, 2024 | 74.28 | 74.66 | 74.28 | 74.45 | 74.45 | 0.21% | 183,283 |
| Dec 24, 2024 | 74.51 | 74.51 | 74.24 | 74.29 | 74.29 | -0.50% | 28,275 |
| Dec 23, 2024 | 74.62 | 74.76 | 74.62 | 74.66 | 74.36 | - | 22,648 |
| Dec 20, 2024 | 74.51 | 74.78 | 74.51 | 74.66 | 74.36 | 0.39% | 14,515 |
| Dec 19, 2024 | 74.39 | 74.54 | 74.16 | 74.37 | 74.07 | -0.57% | 76,629 |
| Dec 18, 2024 | 75.29 | 75.29 | 74.80 | 74.80 | 74.50 | -0.62% | 30,957 |
| Dec 17, 2024 | 75.39 | 75.81 | 75.26 | 75.27 | 74.97 | -0.32% | 19,277 |
| Dec 16, 2024 | 75.52 | 75.95 | 75.47 | 75.51 | 75.21 | 0.05% | 27,675 |
| Dec 13, 2024 | 75.45 | 75.52 | 75.35 | 75.48 | 75.17 | -0.17% | 38,562 |
| Dec 12, 2024 | 75.72 | 75.72 | 75.44 | 75.60 | 75.30 | -0.22% | 14,480 |
| Dec 11, 2024 | 76.03 | 76.03 | 75.77 | 75.77 | 75.47 | -0.25% | 11,886 |
| Dec 10, 2024 | 76.01 | 76.40 | 75.96 | 75.96 | 75.65 | -0.13% | 13,171 |
| Dec 9, 2024 | 76.09 | 76.20 | 76.06 | 76.06 | 75.75 | -0.14% | 23,550 |
| Dec 6, 2024 | 76.18 | 76.55 | 76.11 | 76.17 | 75.86 | 0.21% | 34,301 |
| Dec 5, 2024 | 76.10 | 76.14 | 76.01 | 76.01 | 75.70 | -0.13% | 15,648 |
| Dec 4, 2024 | 75.94 | 76.19 | 75.94 | 76.11 | 75.80 | 0.12% | 15,799 |
| Dec 3, 2024 | 76.15 | 76.37 | 76.00 | 76.02 | 75.71 | -0.12% | 24,982 |
| Dec 2, 2024 | 76.27 | 76.27 | 75.92 | 76.11 | 75.80 | 0.17% | 29,411 |
| Nov 29, 2024 | 76.19 | 76.19 | 75.90 | 75.98 | 75.67 | 0.29% | 21,936 |
| Nov 27, 2024 | 75.71 | 75.94 | 75.70 | 75.76 | 75.46 | 0.36% | 42,942 |
| Nov 26, 2024 | 75.44 | 75.83 | 75.38 | 75.49 | 75.19 | 0.01% | 53,218 |
| Nov 25, 2024 | 75.49 | 75.68 | 75.45 | 75.48 | 75.18 | 0.26% | 46,596 |
| Nov 22, 2024 | 75.32 | 75.42 | 75.18 | 75.28 | 74.98 | -0.05% | 38,204 |