Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
71.10
-0.40 (-0.56%)
Oct 7, 2026, 4:00 PM EDT - Market closed
VCRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 71.10 | 71.34 | 71.01 | 71.10 | 71.10 | -0.56% | 1,638,899 |
| Oct 6, 2026 | 71.55 | 71.73 | 71.36 | 71.50 | 71.50 | -0.01% | 2,157,680 |
| Oct 5, 2026 | 71.61 | 71.70 | 71.27 | 71.51 | 71.51 | -0.10% | 1,634,154 |
| Oct 2, 2026 | 72.15 | 72.32 | 71.38 | 71.59 | 71.59 | -0.19% | 1,826,462 |
| Oct 1, 2026 | 71.68 | 71.88 | 71.58 | 71.72 | 71.72 | 0.51% | 1,849,624 |
| Sep 30, 2026 | 71.44 | 72.02 | 71.42 | 71.57 | 71.36 | 0.86% | 1,771,445 |
| Sep 29, 2026 | 71.25 | 71.28 | 70.85 | 70.96 | 70.75 | -0.48% | 2,457,021 |
| Sep 28, 2026 | 71.65 | 71.65 | 71.06 | 71.30 | 71.09 | -0.72% | 1,770,669 |
| Sep 25, 2026 | 72.10 | 72.15 | 71.72 | 71.82 | 71.61 | -0.45% | 1,371,040 |
| Sep 24, 2026 | 72.53 | 72.53 | 72.01 | 72.15 | 71.93 | -0.39% | 1,092,692 |
| Sep 23, 2026 | 73.07 | 73.15 | 72.24 | 72.43 | 72.21 | -0.74% | 1,813,180 |
| Sep 22, 2026 | 73.03 | 73.08 | 72.97 | 72.97 | 72.75 | -0.12% | 1,080,932 |
| Sep 21, 2026 | 73.27 | 73.27 | 73.00 | 73.06 | 72.84 | -0.01% | 327,142 |
| Sep 18, 2026 | 73.16 | 73.20 | 72.93 | 73.07 | 72.85 | -0.27% | 464,659 |
| Sep 17, 2026 | 73.37 | 73.37 | 73.17 | 73.27 | 73.05 | 0.34% | 582,474 |
| Sep 16, 2026 | 73.07 | 73.22 | 73.00 | 73.02 | 72.80 | -0.07% | 562,294 |
| Sep 15, 2026 | 73.26 | 73.28 | 73.04 | 73.07 | 72.85 | -0.27% | 575,972 |
| Sep 14, 2026 | 73.35 | 73.38 | 73.23 | 73.27 | 73.05 | -0.04% | 621,676 |
| Sep 11, 2026 | 73.17 | 73.44 | 73.12 | 73.30 | 73.08 | 0.38% | 548,405 |
| Sep 10, 2026 | 73.21 | 73.22 | 72.94 | 73.02 | 72.80 | -0.68% | 615,569 |
| Sep 9, 2026 | 73.99 | 73.99 | 73.51 | 73.52 | 73.30 | -0.62% | 444,193 |
| Sep 8, 2026 | 74.05 | 74.07 | 73.89 | 73.98 | 73.75 | -0.03% | 618,248 |
| Sep 4, 2026 | 74.07 | 74.11 | 73.94 | 74.00 | 73.78 | 0.05% | 277,318 |
| Sep 3, 2026 | 74.19 | 74.19 | 73.96 | 73.96 | 73.74 | -0.12% | 375,698 |
| Sep 2, 2026 | 74.05 | 74.08 | 73.98 | 74.05 | 73.83 | 0.01% | 259,431 |
| Sep 1, 2026 | 74.23 | 74.32 | 73.96 | 74.04 | 73.82 | -0.49% | 846,269 |
| Aug 31, 2026 | 74.65 | 74.69 | 74.60 | 74.65 | 74.18 | -0.19% | 357,774 |
| Aug 28, 2026 | 74.86 | 74.94 | 74.75 | 74.79 | 74.32 | -0.11% | 151,761 |
| Aug 27, 2026 | 74.91 | 74.93 | 74.84 | 74.87 | 74.40 | -0.01% | 232,745 |
| Aug 26, 2026 | 74.99 | 74.99 | 74.83 | 74.88 | 74.41 | -0.07% | 233,598 |
| Aug 25, 2026 | 74.96 | 74.97 | 74.84 | 74.93 | 74.46 | 0.11% | 119,758 |
| Aug 24, 2026 | 74.89 | 74.91 | 74.80 | 74.85 | 74.38 | -0.01% | 238,792 |
| Aug 21, 2026 | 74.93 | 74.93 | 74.81 | 74.86 | 74.39 | - | 187,568 |
| Aug 20, 2026 | 74.91 | 75.01 | 74.82 | 74.86 | 74.39 | -0.20% | 219,503 |
| Aug 19, 2026 | 75.06 | 75.09 | 74.94 | 75.01 | 74.54 | 0.23% | 343,203 |
| Aug 18, 2026 | 74.98 | 74.98 | 74.77 | 74.84 | 74.37 | -0.19% | 218,158 |
| Aug 17, 2026 | 75.20 | 75.20 | 74.98 | 74.98 | 74.51 | -0.29% | 170,701 |
| Aug 14, 2026 | 75.36 | 75.36 | 75.14 | 75.20 | 74.73 | -0.19% | 228,612 |
| Aug 13, 2026 | 75.31 | 75.40 | 75.29 | 75.34 | 74.87 | 0.19% | 107,143 |
| Aug 12, 2026 | 75.29 | 75.29 | 75.20 | 75.20 | 74.73 | 0.01% | 215,616 |
| Aug 11, 2026 | 75.19 | 75.22 | 75.13 | 75.19 | 74.72 | 0.08% | 164,518 |
| Aug 10, 2026 | 75.21 | 75.23 | 75.12 | 75.13 | 74.66 | -0.07% | 168,692 |
| Aug 7, 2026 | 75.17 | 75.26 | 75.12 | 75.18 | 74.71 | 0.21% | 164,712 |
| Aug 6, 2026 | 75.00 | 75.09 | 74.97 | 75.02 | 74.55 | 0.01% | 212,939 |
| Aug 5, 2026 | 74.99 | 75.07 | 74.98 | 75.02 | 74.54 | -0.01% | 277,266 |
| Aug 4, 2026 | 74.89 | 75.06 | 74.88 | 75.02 | 74.55 | 0.29% | 168,797 |
| Aug 3, 2026 | 74.84 | 74.86 | 74.77 | 74.80 | 74.33 | 0.07% | 359,315 |
| Jul 31, 2026 | 74.97 | 75.00 | 74.91 | 74.99 | 74.28 | -0.02% | 184,271 |
| Jul 30, 2026 | 75.07 | 75.08 | 74.90 | 75.00 | 74.29 | -0.18% | 388,332 |
| Jul 29, 2026 | 75.18 | 75.29 | 75.14 | 75.14 | 74.43 | -0.13% | 274,449 |