Vanguard Core Bond Fund (VCOBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.09
-0.02 (-0.12%)
Aug 29, 2025, 4:00 PM EDT
VCOBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.50% |
| Aug 28, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.11 | 0.17% |
| Aug 27, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.08 | 0.06% |
| Aug 26, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.07 | 0.11% |
| Aug 25, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.05 | -0.06% |
| Aug 22, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.06 | 0.44% |
| Aug 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.98 | -0.22% |
| Aug 20, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | 0.06% |
| Aug 19, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.01 | 0.17% |
| Aug 18, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.98 | -0.06% |
| Aug 15, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.99 | -0.17% |
| Aug 14, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | -0.22% |
| Aug 13, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.06 | 0.33% |
| Aug 12, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.00 | - |
| Aug 11, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.00 | 0.06% |
| Aug 8, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.99 | -0.17% |
| Aug 7, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | -0.11% |
| Aug 6, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | - |
| Aug 5, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | - |
| Aug 4, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | 0.11% |
| Aug 1, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | 0.78% |
| Jul 31, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.88 | -0.33% |
| Jul 30, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.87 | -0.22% |
| Jul 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.91 | 0.50% |
| Jul 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.82 | -0.17% |
| Jul 25, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.85 | 0.22% |
| Jul 24, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.81 | -0.06% |
| Jul 23, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.82 | -0.22% |
| Jul 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | 0.17% |
| Jul 21, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.83 | 0.28% |
| Jul 18, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.78 | 0.17% |
| Jul 17, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.75 | - |
| Jul 16, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.75 | 0.17% |
| Jul 15, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.73 | -0.28% |
| Jul 14, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.77 | - |
| Jul 11, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.77 | -0.39% |
| Jul 10, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.84 | - |
| Jul 9, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.84 | 0.39% |
| Jul 8, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.77 | -0.06% |
| Jul 7, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.78 | -0.28% |
| Jul 3, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.83 | -0.22% |
| Jul 2, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.87 | -0.17% |
| Jul 1, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.90 | -0.06% |
| Jun 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.91 | - |
| Jun 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.84 | -0.22% |
| Jun 26, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 17.88 | 0.28% |
| Jun 25, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.83 | 0.11% |
| Jun 24, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.81 | 0.33% |
| Jun 23, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.76 | 0.22% |
| Jun 20, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.72 | 0.06% |