Vanguard Core Bond Fund (VCOBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.34
-0.03 (-0.16%)
Oct 31, 2025, 8:07 AM EDT
VCOBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 30, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.16% |
| Oct 29, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.49% |
| Oct 28, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.05% |
| Oct 27, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.11% |
| Oct 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.05% |
| Oct 23, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.16% |
| Oct 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Oct 21, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.11% |
| Oct 20, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.16% |
| Oct 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.11% |
| Oct 16, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.33% |
| Oct 15, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.05% |
| Oct 14, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.22% |
| Oct 13, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.05% |
| Oct 10, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.44% |
| Oct 9, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.11% |
| Oct 8, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Oct 7, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.16% |
| Oct 6, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.16% |
| Oct 3, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.16% |
| Oct 2, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.16% |
| Oct 1, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.22% |
| Sep 30, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.44% |
| Sep 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.23 | 0.27% |
| Sep 26, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.18 | - |
| Sep 25, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.18 | -0.16% |
| Sep 24, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.21 | -0.16% |
| Sep 23, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.24 | 0.22% |
| Sep 22, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.20 | -0.11% |
| Sep 19, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.22 | -0.05% |
| Sep 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.23 | -0.22% |
| Sep 17, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.27 | -0.16% |
| Sep 16, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.30 | 0.05% |
| Sep 15, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.29 | 0.16% |
| Sep 12, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.26 | -0.11% |
| Sep 11, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.28 | 0.16% |
| Sep 10, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.25 | 0.16% |
| Sep 9, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.22 | -0.16% |
| Sep 8, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.25 | 0.38% |
| Sep 5, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.18 | 0.44% |
| Sep 4, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.10 | 0.33% |
| Sep 3, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | 0.33% |
| Sep 2, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.98 | -0.22% |
| Aug 29, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | -0.50% |
| Aug 28, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.05 | 0.17% |
| Aug 27, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.02 | 0.06% |
| Aug 26, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.01 | 0.11% |
| Aug 25, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.99 | -0.06% |
| Aug 22, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.00 | 0.44% |