Vanguard Core Bond Fund Admiral Shares (VCOBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.95
+0.01 (0.05%)
Aug 1, 2025, 8:07 AM EDT
VCOBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.78% |
| Jul 31, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.33% |
| Jul 30, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.94 | -0.22% |
| Jul 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.98 | 0.50% |
| Jul 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.89 | -0.17% |
| Jul 25, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.92 | 0.22% |
| Jul 24, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.88 | -0.06% |
| Jul 23, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.89 | -0.22% |
| Jul 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.93 | 0.17% |
| Jul 21, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.90 | 0.28% |
| Jul 18, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.85 | 0.17% |
| Jul 17, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
| Jul 16, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | 0.17% |
| Jul 15, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.79 | -0.28% |
| Jul 14, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.84 | - |
| Jul 11, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.84 | -0.39% |
| Jul 10, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.91 | - |
| Jul 9, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.91 | 0.39% |
| Jul 8, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.84 | -0.06% |
| Jul 7, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.85 | -0.28% |
| Jul 3, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.90 | -0.22% |
| Jul 2, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.94 | -0.17% |
| Jul 1, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.97 | -0.06% |
| Jun 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.98 | - |
| Jun 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.91 | -0.22% |
| Jun 26, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 17.95 | 0.28% |
| Jun 25, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.90 | 0.11% |
| Jun 24, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.88 | 0.33% |
| Jun 23, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.82 | 0.22% |
| Jun 20, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.78 | 0.06% |
| Jun 18, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.77 | - |
| Jun 17, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.77 | 0.34% |
| Jun 16, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.71 | -0.17% |
| Jun 13, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.74 | -0.33% |
| Jun 12, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.80 | 0.34% |
| Jun 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.74 | 0.34% |
| Jun 10, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.68 | 0.17% |
| Jun 9, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.65 | 0.17% |
| Jun 6, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.62 | -0.50% |
| Jun 5, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.71 | -0.22% |
| Jun 4, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.75 | 0.62% |
| Jun 3, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.64 | - |
| Jun 2, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.64 | -0.22% |
| May 30, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.68 | -0.22% |
| May 29, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.65 | 0.34% |
| May 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | -0.17% |
| May 27, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.62 | 0.51% |
| May 23, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.53 | 0.11% |
| May 22, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.52 | 0.23% |
| May 21, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.48 | -0.62% |