Vanguard Core Bond Fund Admiral Shares (VCOBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.76
-0.06 (-0.34%)
May 19, 2026, 4:00 PM EST
VCOBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| May 18, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| May 15, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.67% |
| May 14, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| May 13, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.06% |
| May 12, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.33% |
| May 11, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.17% |
| May 8, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.22% |
| May 7, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.28% |
| May 6, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.45% |
| May 5, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.22% |
| May 4, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.33% |
| May 1, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.28% |
| Apr 30, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.95 | 0.11% |
| Apr 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.93 | -0.39% |
| Apr 28, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.00 | -0.06% |
| Apr 27, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.01 | -0.17% |
| Apr 24, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | 0.17% |
| Apr 23, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.01 | -0.17% |
| Apr 22, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | 0.11% |
| Apr 21, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | -0.33% |
| Apr 20, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.08 | - |
| Apr 17, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.08 | 0.39% |
| Apr 16, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.01 | -0.17% |
| Apr 15, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | -0.11% |
| Apr 14, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.06 | 0.28% |
| Apr 13, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.01 | 0.22% |
| Apr 10, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.97 | -0.17% |
| Apr 9, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.00 | 0.06% |
| Apr 8, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 17.99 | 0.28% |
| Apr 7, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.94 | 0.06% |
| Apr 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.93 | -0.06% |
| Apr 2, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.94 | 0.17% |
| Apr 1, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.91 | -0.28% |
| Mar 31, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 17.89 | 0.22% |
| Mar 30, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.85 | 0.50% |
| Mar 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.77 | -0.06% |
| Mar 26, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.78 | -0.61% |
| Mar 25, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.88 | 0.45% |
| Mar 24, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.81 | -0.28% |
| Mar 23, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.85 | 0.39% |
| Mar 20, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.79 | -0.78% |
| Mar 19, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 17.92 | - |
| Mar 18, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 17.92 | -0.33% |
| Mar 17, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 17.98 | 0.17% |
| Mar 16, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 17.95 | 0.39% |
| Mar 13, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.88 | -0.11% |
| Mar 12, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.90 | -0.39% |
| Mar 11, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 17.97 | -0.49% |
| Mar 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | -0.16% |