Vanguard Core Bond Admiral (VCOBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.21
+0.02 (0.12%)
Oct 15, 2026, 8:07 AM EST
VCOBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | - | 0.12% |
| Oct 14, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | - | - |
| Oct 13, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.17% |
| Oct 12, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| Oct 9, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| Oct 8, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.35% |
| Oct 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.06% |
| Oct 6, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.23% |
| Oct 5, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.12% |
| Oct 2, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.23% |
| Oct 1, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.23% |
| Sep 30, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.09 | -0.12% |
| Sep 29, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.11 | -0.06% |
| Sep 28, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.12 | -0.52% |
| Sep 25, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.21 | 0.17% |
| Sep 24, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.18 | -0.46% |
| Sep 23, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.26 | -0.80% |
| Sep 22, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.40 | - |
| Sep 21, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.40 | 0.23% |
| Sep 18, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.36 | -0.34% |
| Sep 17, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.42 | 0.46% |
| Sep 16, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.34 | - |
| Sep 15, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.34 | -0.12% |
| Sep 14, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.36 | -0.06% |
| Sep 11, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.37 | -0.12% |
| Sep 10, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.39 | -0.62% |
| Sep 9, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.50 | -0.23% |
| Sep 8, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.54 | - |
| Sep 4, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.54 | -0.06% |
| Sep 3, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.55 | 0.11% |
| Sep 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.53 | 0.11% |
| Sep 1, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.51 | -0.28% |
| Aug 31, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | -0.11% |
| Aug 28, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.58 | -0.28% |
| Aug 27, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.63 | -0.06% |
| Aug 26, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.64 | -0.17% |
| Aug 25, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.67 | 0.45% |
| Aug 24, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.59 | 0.23% |
| Aug 21, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.55 | -0.17% |
| Aug 20, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.58 | -0.28% |
| Aug 19, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.63 | 0.45% |
| Aug 18, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.55 | 0.06% |
| Aug 17, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.54 | -0.17% |
| Aug 14, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.57 | -0.28% |
| Aug 13, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.62 | 0.34% |
| Aug 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | 0.06% |
| Aug 11, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.55 | 0.11% |
| Aug 10, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.53 | -0.34% |
| Aug 7, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.59 | 0.17% |
| Aug 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | -0.28% |