Skip to main content
logo
Vanguard Core Bond Fund Admiral Shares (VCOBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.05
-0.04 (-0.22%)
Jun 27, 2025, 4:00 PM EDT

VCOBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 27, 202518.0518.0518.0518.0518.05-0.22%
Jun 26, 202518.0918.0918.0918.0918.090.28%
Jun 25, 202518.0418.0418.0418.0418.040.11%
Jun 24, 202518.0218.0218.0218.0218.020.33%
Jun 23, 202517.9617.9617.9617.9617.960.22%
Jun 20, 202517.9217.9217.9217.9217.920.06%
Jun 18, 202517.9117.9117.9117.9117.91-
Jun 17, 202517.9117.9117.9117.9117.910.34%
Jun 16, 202517.8517.8517.8517.8517.85-0.17%
Jun 13, 202517.8817.8817.8817.8817.88-0.33%
Jun 12, 202517.9417.9417.9417.9417.940.34%
Jun 11, 202517.8817.8817.8817.8817.880.34%
Jun 10, 202517.8217.8217.8217.8217.820.17%
Jun 9, 202517.7917.7917.7917.7917.790.17%
Jun 6, 202517.7617.7617.7617.7617.76-0.50%
Jun 5, 202517.8517.8517.8517.8517.85-0.22%
Jun 4, 202517.8917.8917.8917.8917.890.62%
Jun 3, 202517.7817.7817.7817.7817.78-
Jun 2, 202517.7817.7817.7817.7817.78-0.22%
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%