Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
73.02
-0.05 (-0.07%)
Sep 16, 2026, 4:00 PM EDT - Market closed
VCRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 73.07 | 73.22 | 73.00 | 73.02 | 73.02 | -0.07% | 42,871 |
| Sep 15, 2026 | 73.26 | 73.28 | 73.04 | 73.07 | 73.07 | -0.27% | 575,972 |
| Sep 14, 2026 | 73.35 | 73.38 | 73.23 | 73.27 | 73.27 | -0.04% | 621,676 |
| Sep 11, 2026 | 73.17 | 73.44 | 73.12 | 73.30 | 73.30 | 0.38% | 548,405 |
| Sep 10, 2026 | 73.21 | 73.22 | 72.94 | 73.02 | 73.02 | -0.68% | 615,569 |
| Sep 9, 2026 | 73.99 | 73.99 | 73.51 | 73.52 | 73.52 | -0.62% | 444,193 |
| Sep 8, 2026 | 74.05 | 74.07 | 73.89 | 73.98 | 73.98 | -0.03% | 618,248 |
| Sep 4, 2026 | 74.07 | 74.11 | 73.94 | 74.00 | 74.00 | 0.05% | 277,318 |
| Sep 3, 2026 | 74.19 | 74.19 | 73.96 | 73.96 | 73.96 | -0.12% | 375,698 |
| Sep 2, 2026 | 74.05 | 74.08 | 73.98 | 74.05 | 74.05 | 0.01% | 259,431 |
| Sep 1, 2026 | 74.23 | 74.32 | 73.96 | 74.04 | 74.04 | -0.49% | 846,269 |
| Aug 31, 2026 | 74.65 | 74.69 | 74.60 | 74.65 | 74.40 | -0.19% | 357,774 |
| Aug 28, 2026 | 74.86 | 74.94 | 74.75 | 74.79 | 74.54 | -0.11% | 151,761 |
| Aug 27, 2026 | 74.91 | 74.93 | 74.84 | 74.87 | 74.62 | -0.01% | 232,745 |
| Aug 26, 2026 | 74.99 | 74.99 | 74.83 | 74.88 | 74.63 | -0.07% | 233,598 |
| Aug 25, 2026 | 74.96 | 74.97 | 74.84 | 74.93 | 74.68 | 0.11% | 119,758 |
| Aug 24, 2026 | 74.89 | 74.91 | 74.80 | 74.85 | 74.60 | -0.01% | 238,792 |
| Aug 21, 2026 | 74.93 | 74.93 | 74.81 | 74.86 | 74.61 | - | 187,568 |
| Aug 20, 2026 | 74.91 | 75.01 | 74.82 | 74.86 | 74.62 | -0.20% | 219,503 |
| Aug 19, 2026 | 75.06 | 75.09 | 74.94 | 75.01 | 74.76 | 0.23% | 343,203 |
| Aug 18, 2026 | 74.98 | 74.98 | 74.77 | 74.84 | 74.59 | -0.19% | 218,158 |
| Aug 17, 2026 | 75.20 | 75.20 | 74.98 | 74.98 | 74.73 | -0.29% | 170,701 |
| Aug 14, 2026 | 75.36 | 75.36 | 75.14 | 75.20 | 74.95 | -0.19% | 228,612 |
| Aug 13, 2026 | 75.31 | 75.40 | 75.29 | 75.34 | 75.09 | 0.19% | 107,143 |
| Aug 12, 2026 | 75.29 | 75.29 | 75.20 | 75.20 | 74.95 | 0.01% | 215,616 |
| Aug 11, 2026 | 75.19 | 75.22 | 75.13 | 75.19 | 74.94 | 0.08% | 164,518 |
| Aug 10, 2026 | 75.21 | 75.23 | 75.12 | 75.13 | 74.88 | -0.07% | 168,692 |
| Aug 7, 2026 | 75.17 | 75.26 | 75.12 | 75.18 | 74.93 | 0.21% | 164,712 |
| Aug 6, 2026 | 75.00 | 75.09 | 74.97 | 75.02 | 74.77 | 0.01% | 212,939 |
| Aug 5, 2026 | 74.99 | 75.07 | 74.98 | 75.02 | 74.77 | -0.01% | 277,266 |
| Aug 4, 2026 | 74.89 | 75.06 | 74.88 | 75.02 | 74.77 | 0.29% | 168,797 |
| Aug 3, 2026 | 74.84 | 74.86 | 74.77 | 74.80 | 74.55 | 0.07% | 359,315 |
| Jul 31, 2026 | 74.97 | 75.00 | 74.91 | 74.99 | 74.50 | -0.02% | 184,271 |
| Jul 30, 2026 | 75.07 | 75.08 | 74.90 | 75.00 | 74.52 | -0.18% | 388,332 |
| Jul 29, 2026 | 75.18 | 75.29 | 75.14 | 75.14 | 74.65 | -0.13% | 274,449 |
| Jul 28, 2026 | 75.24 | 75.27 | 75.13 | 75.24 | 74.75 | 0.19% | 272,919 |
| Jul 27, 2026 | 75.21 | 75.28 | 75.10 | 75.10 | 74.61 | 0.25% | 171,742 |
| Jul 24, 2026 | 74.84 | 75.08 | 74.74 | 74.92 | 74.43 | 0.32% | 221,463 |
| Jul 23, 2026 | 75.04 | 75.04 | 74.65 | 74.67 | 74.19 | -0.77% | 329,537 |
| Jul 22, 2026 | 75.35 | 75.38 | 75.24 | 75.25 | 74.76 | -0.25% | 128,595 |
| Jul 21, 2026 | 75.57 | 75.57 | 75.42 | 75.44 | 74.95 | -0.13% | 195,245 |
| Jul 20, 2026 | 75.68 | 75.76 | 75.54 | 75.54 | 75.05 | -0.18% | 140,935 |
| Jul 17, 2026 | 75.73 | 75.73 | 75.61 | 75.68 | 75.19 | -0.04% | 317,539 |
| Jul 16, 2026 | 75.80 | 75.81 | 75.66 | 75.71 | 75.22 | -0.15% | 419,237 |
| Jul 15, 2026 | 75.95 | 76.00 | 75.82 | 75.82 | 75.33 | -0.12% | 162,304 |
| Jul 14, 2026 | 75.92 | 76.02 | 75.89 | 75.91 | 75.42 | 0.03% | 111,952 |
| Jul 13, 2026 | 75.89 | 75.94 | 75.83 | 75.89 | 75.40 | -0.04% | 119,508 |
| Jul 10, 2026 | 75.90 | 75.95 | 75.85 | 75.92 | 75.43 | 0.03% | 164,134 |
| Jul 9, 2026 | 75.95 | 75.98 | 75.90 | 75.90 | 75.41 | 0.03% | 384,642 |
| Jul 8, 2026 | 75.91 | 76.00 | 75.87 | 75.88 | 75.39 | -0.28% | 169,073 |