Skip to main content
Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
77.33
-0.17 (-0.22%)
Jun 27, 2025, 4:00 PM - Market closed

VCRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202577.3477.5277.2777.3377.33-0.22%349,418
Jun 26, 202577.3577.5177.2777.5077.500.32%330,742
Jun 25, 202577.2477.2877.0677.2677.260.05%270,903
Jun 24, 202577.0377.2776.9177.2277.220.32%586,022
Jun 23, 202576.9377.1376.8976.9776.970.23%278,516
Jun 20, 202576.6976.8576.5876.7976.790.05%213,698
Jun 18, 202576.8276.9176.6876.7676.760.03%265,070
Jun 17, 202576.6076.7976.5376.7376.730.35%299,754
Jun 16, 202576.5876.6976.4676.4776.47-0.19%219,944
Jun 13, 202576.7776.7776.4676.6176.61-0.36%170,781
Jun 12, 202576.8276.9176.7476.8976.890.39%156,946
Jun 11, 202576.5276.6376.4176.5976.590.29%176,111
Jun 10, 202576.4776.4776.2976.3776.370.19%272,393
Jun 9, 202576.0876.2976.0876.2276.220.14%165,489
Jun 6, 202576.2876.2876.0976.1176.11-0.54%158,552
Jun 5, 202576.7276.7576.4876.5276.52-0.16%131,619
Jun 4, 202576.4276.7076.3976.6476.640.62%203,966
Jun 3, 202576.3276.3676.1176.1776.17-0.10%252,610
Jun 2, 202576.2576.3276.1176.2576.25-0.55%151,255
May 30, 202576.5776.6876.4976.6776.380.16%230,862
May 29, 202576.4876.6176.4176.5576.260.35%255,871
May 28, 202576.4176.4176.1776.2875.99-0.14%275,870
May 27, 202576.2776.4776.1976.3976.100.43%273,602
May 23, 202576.1376.1375.9676.0675.770.13%214,212
May 22, 202575.6375.9675.5875.9675.670.26%487,934
May 21, 202575.9276.0575.7075.7675.47-0.59%200,483
May 20, 202576.1476.2676.0376.2175.92-0.16%246,028
May 19, 202575.9376.3575.9376.3376.04-0.01%192,907
May 16, 202576.6076.6076.3176.3476.050.05%171,321
May 15, 202576.1376.3276.0376.3076.010.53%182,081
May 14, 202576.0776.1275.8775.9075.61-0.31%233,999
May 13, 202576.2876.2876.0576.1475.84-0.03%183,970
May 12, 202576.2676.3076.0976.1675.87-0.27%145,386
May 9, 202576.5376.5876.3576.3776.08-0.05%235,429
May 8, 202576.8476.8476.3776.4176.12-0.45%279,725
May 7, 202576.7376.8276.6876.7676.460.19%225,304
May 6, 202576.3476.6176.3076.6176.320.26%1,167,191
May 5, 202576.5376.7176.2776.4176.12-0.14%268,570
May 2, 202576.5876.6876.4276.5276.23-0.53%149,479
May 1, 202577.2077.2176.7376.9376.63-0.75%169,934
Apr 30, 202577.3377.5377.3377.5176.930.01%505,321
Apr 29, 202577.4477.5877.3177.5076.920.32%347,520
Apr 28, 202577.0277.3277.0277.2576.670.16%158,525
Apr 25, 202577.0377.1476.9077.1376.550.40%230,162
Apr 24, 202576.6376.8776.5776.8276.240.71%376,557
Apr 23, 202576.8776.9476.2876.2875.710.10%180,691
Apr 22, 202576.3376.3376.1776.2075.630.24%185,773
Apr 21, 202576.2576.4476.0076.0275.45-0.63%243,646
Apr 17, 202576.5776.6976.4376.5075.93-0.33%246,191
Apr 16, 202576.4676.7576.3176.7576.170.47%205,448