Skip to main content
Vanguard Core Bond Fund Admiral Shares (VCOBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.82
+0.03 (0.17%)
Jun 2, 2025, 8:07 AM EDT

VCOBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 2, 202517.8217.8217.8217.82--
May 30, 202517.8217.8217.8217.8217.82-0.22%
May 29, 202517.8617.8617.8617.8617.790.34%
May 28, 202517.8017.8017.8017.8017.73-0.17%
May 27, 202517.8317.8317.8317.8317.760.51%
May 23, 202517.7417.7417.7417.7417.670.11%
May 22, 202517.7217.7217.7217.7217.650.23%
May 21, 202517.6817.6817.6817.6817.61-0.62%
May 20, 202517.7917.7917.7917.7917.72-0.11%
May 19, 202517.8117.8117.8117.8117.74-
May 16, 202517.8117.8117.8117.8117.740.06%
May 15, 202517.8017.8017.8017.8017.730.45%
May 14, 202517.7217.7217.7217.7217.65-0.23%
May 13, 202517.7617.7617.7617.7617.69-0.06%
May 12, 202517.7717.7717.7717.7717.70-0.34%
May 9, 202517.8317.8317.8317.8317.760.06%
May 8, 202517.8217.8217.8217.8217.75-0.50%
May 7, 202517.9117.9117.9117.9117.840.22%
May 6, 202517.8717.8717.8717.8717.800.22%
May 5, 202517.8317.8317.8317.8317.76-0.11%
May 2, 202517.8517.8517.8517.8517.78-0.50%
May 1, 202517.9417.9417.9417.9417.87-0.33%
Apr 30, 202518.0018.0018.0018.0017.93-0.44%
Apr 29, 202518.0818.0818.0818.0817.940.22%
Apr 28, 202518.0418.0418.0418.0417.900.33%
Apr 25, 202517.9817.9817.9817.9817.840.33%
Apr 24, 202517.9217.9217.9217.9217.780.56%
Apr 23, 202517.8217.8217.8217.8217.680.28%
Apr 22, 202517.7717.7717.7717.7717.630.17%
Apr 21, 202517.7417.7417.7417.7417.60-0.56%
Apr 17, 202517.8417.8417.8417.8417.70-0.22%
Apr 16, 202517.8817.8817.8817.8817.740.34%
Apr 15, 202517.8217.8217.8217.8217.680.22%
Apr 14, 202517.7817.7817.7817.7817.640.68%
Apr 11, 202517.6617.6617.6617.6617.52-0.28%
Apr 10, 202517.7117.7117.7117.7117.57-0.39%
Apr 9, 202517.7817.7817.7817.7817.64-0.34%
Apr 8, 202517.8417.8417.8417.8417.70-0.56%
Apr 7, 202517.9417.9417.9417.9417.80-1.16%
Apr 4, 202518.1518.1518.1518.1518.010.06%
Apr 3, 202518.1418.1418.1418.1418.000.55%
Apr 2, 202518.0418.0418.0418.0417.90-0.11%
Apr 1, 202518.0618.0618.0618.0617.920.33%
Mar 31, 202518.0018.0018.0018.0017.86-0.22%
Mar 28, 202518.0418.0418.0418.0417.830.56%
Mar 27, 202517.9417.9417.9417.9417.73-0.11%
Mar 26, 202517.9617.9617.9617.9617.75-0.17%
Mar 25, 202517.9917.9917.9917.9917.780.11%
Mar 24, 202517.9717.9717.9717.9717.76-0.44%
Mar 21, 202518.0518.0518.0518.0517.84-0.11%