Skip to main content
logo
Vanguard Core Bond Fund (VCOBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.82
-0.03 (-0.17%)
Jul 8, 2026, 4:00 PM EST

VCOBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.8517.8517.8517.85--
Jul 7, 202617.8517.8517.8517.8517.85-0.39%
Jul 6, 202617.9217.9217.9217.9217.920.11%
Jul 2, 202617.9017.9017.9017.9017.900.06%
Jul 1, 202617.8917.8917.8917.8917.89-0.23%
Jun 30, 202618.0018.0018.0018.0017.93-0.33%
Jun 29, 202618.0618.0618.0618.0617.990.06%
Jun 26, 202618.0518.0518.0518.0517.980.06%
Jun 25, 202618.0418.0418.0418.0417.970.06%
Jun 24, 202618.0318.0318.0318.0317.960.44%
Jun 23, 202617.9517.9517.9517.9517.880.11%
Jun 22, 202617.9317.9317.9317.9317.86-0.28%
Jun 18, 202617.9817.9817.9817.9817.910.28%
Jun 17, 202617.9317.9317.9317.9317.86-0.39%
Jun 16, 202618.0018.0018.0018.0017.930.17%
Jun 15, 202617.9717.9717.9717.9717.900.11%
Jun 12, 202617.9517.9517.9517.9517.88-0.11%
Jun 11, 202617.9717.9717.9717.9717.900.56%
Jun 10, 202617.8717.8717.8717.8717.80-0.06%
Jun 9, 202617.8817.8817.8817.8817.810.17%
Jun 8, 202617.8517.8517.8517.8517.78-0.06%
Jun 5, 202617.8617.8617.8617.8617.79-0.39%
Jun 4, 202617.9317.9317.9317.9317.860.11%
Jun 3, 202617.9117.9117.9117.9117.84-0.17%
Jun 2, 202617.9417.9417.9417.9417.87-
Jun 1, 202617.9417.9417.9417.9417.87-
May 29, 202618.0118.0118.0118.0117.870.11%
May 28, 202617.9917.9917.9917.9917.850.17%
May 27, 202617.9617.9617.9617.9617.820.05%
May 26, 202617.9517.9517.9517.9517.810.34%
May 22, 202617.8917.8917.8917.8917.750.11%
May 21, 202617.8717.8717.8717.8717.730.06%
May 20, 202617.8617.8617.8617.8617.720.56%
May 19, 202617.7617.7617.7617.7617.62-0.34%
May 18, 202617.8217.8217.8217.8217.68-
May 15, 202617.8217.8217.8217.8217.68-0.67%
May 14, 202617.9417.9417.9417.9417.80-
May 13, 202617.9417.9417.9417.9417.800.06%
May 12, 202617.9317.9317.9317.9317.79-0.33%
May 11, 202617.9917.9917.9917.9917.85-0.17%
May 8, 202618.0218.0218.0218.0217.880.22%
May 7, 202617.9817.9817.9817.9817.84-0.28%
May 6, 202618.0318.0318.0318.0317.890.44%
May 5, 202617.9517.9517.9517.9517.810.23%
May 4, 202617.9117.9117.9117.9117.77-0.33%
May 1, 202617.9717.9717.9717.9717.830.10%
Apr 30, 202618.0218.0218.0218.0217.810.11%
Apr 29, 202618.0018.0018.0018.0017.79-0.39%
Apr 28, 202618.0718.0718.0718.0717.86-0.06%
Apr 27, 202618.0818.0818.0818.0817.87-0.17%