Vanguard Core Bond Fund Admiral Shares (VCOBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.85
-0.09 (-0.50%)
May 2, 2025, 8:02 PM EDT
VCOBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.50% |
| May 1, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.33% |
| Apr 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.44% |
| Apr 29, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.01 | 0.22% |
| Apr 28, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.97 | 0.33% |
| Apr 25, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.91 | 0.33% |
| Apr 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.85 | 0.56% |
| Apr 23, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.75 | 0.28% |
| Apr 22, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.70 | 0.17% |
| Apr 21, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.67 | -0.56% |
| Apr 17, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.77 | -0.22% |
| Apr 16, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.81 | 0.34% |
| Apr 15, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.75 | 0.22% |
| Apr 14, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.71 | 0.68% |
| Apr 11, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.59 | -0.28% |
| Apr 10, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.64 | -0.39% |
| Apr 9, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.71 | -0.34% |
| Apr 8, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.77 | -0.56% |
| Apr 7, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.87 | -1.16% |
| Apr 4, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.08 | 0.06% |
| Apr 3, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.07 | 0.55% |
| Apr 2, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.97 | -0.11% |
| Apr 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.99 | 0.33% |
| Mar 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.93 | -0.22% |
| Mar 28, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.90 | 0.56% |
| Mar 27, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.80 | -0.11% |
| Mar 26, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.82 | -0.17% |
| Mar 25, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.85 | 0.11% |
| Mar 24, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.83 | -0.44% |
| Mar 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.91 | -0.11% |
| Mar 20, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.93 | 0.11% |
| Mar 19, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.91 | 0.28% |
| Mar 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | 0.11% |
| Mar 17, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.84 | 0.11% |
| Mar 14, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.82 | -0.22% |
| Mar 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | 0.22% |
| Mar 12, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.82 | -0.17% |
| Mar 11, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.85 | -0.33% |
| Mar 10, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.91 | 0.45% |
| Mar 7, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.83 | -0.17% |
| Mar 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | - |
| Mar 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | -0.28% |
| Mar 4, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.91 | -0.33% |
| Mar 3, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.97 | 0.22% |
| Feb 28, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.93 | - |
| Feb 27, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.86 | -0.11% |
| Feb 26, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 17.88 | 0.22% |
| Feb 25, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.84 | 0.61% |
| Feb 24, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.74 | 0.11% |
| Feb 21, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.72 | 0.45% |