Vanguard Core Bond Admiral (VCOBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.47
-0.02 (-0.11%)
Nov 6, 2026, 4:00 PM EST
VCOBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.11% |
| Nov 5, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.23% |
| Nov 4, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.40% |
| Nov 3, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.23% |
| Nov 2, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.07% |
| Oct 30, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.41 | 0.29% |
| Oct 29, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.36 | 0.23% |
| Oct 28, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.32 | -0.12% |
| Oct 27, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.34 | 0.06% |
| Oct 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.33 | 0.12% |
| Oct 23, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.31 | -0.23% |
| Oct 22, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.35 | 0.81% |
| Oct 21, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.21 | - |
| Oct 20, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.21 | 0.17% |
| Oct 19, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.18 | -0.28% |
| Oct 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.23 | - |
| Oct 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.23 | 0.52% |
| Oct 14, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.14 | 0.12% |
| Oct 13, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.12 | 0.18% |
| Oct 12, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.09 | - |
| Oct 9, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.09 | - |
| Oct 8, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.09 | 0.35% |
| Oct 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.03 | -0.06% |
| Oct 6, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.04 | 0.24% |
| Oct 5, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.00 | -0.12% |
| Oct 2, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.02 | -0.23% |
| Oct 1, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.06 | 0.23% |
| Sep 30, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.02 | -0.12% |
| Sep 29, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.04 | -0.06% |
| Sep 28, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.05 | -0.52% |
| Sep 25, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.14 | 0.18% |
| Sep 24, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.11 | -0.47% |
| Sep 23, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.19 | -0.80% |
| Sep 22, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.33 | - |
| Sep 21, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.33 | 0.23% |
| Sep 18, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.29 | -0.34% |
| Sep 17, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.35 | 0.46% |
| Sep 16, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.27 | - |
| Sep 15, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.27 | -0.12% |
| Sep 14, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.29 | -0.06% |
| Sep 11, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.30 | -0.12% |
| Sep 10, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.32 | -0.63% |
| Sep 9, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.43 | -0.22% |
| Sep 8, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.47 | - |
| Sep 4, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.47 | -0.06% |
| Sep 3, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.48 | 0.11% |
| Sep 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.46 | 0.11% |
| Sep 1, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.44 | -0.27% |
| Aug 31, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.49 | -0.11% |
| Aug 28, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.51 | -0.28% |