Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
75.09
-0.06 (-0.08%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VCRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 75.20 | 75.21 | 75.00 | 75.09 | 75.09 | -0.08% | 341,446 |
| Sep 25, 2025 | 75.20 | 75.21 | 75.11 | 75.15 | 75.15 | 0.13% | 104,477 |
| Sep 24, 2025 | 75.37 | 75.37 | 75.00 | 75.05 | 75.05 | -0.41% | 126,676 |
| Sep 23, 2025 | 75.44 | 75.44 | 75.27 | 75.36 | 75.36 | -0.03% | 71,339 |
| Sep 22, 2025 | 75.38 | 75.45 | 75.35 | 75.38 | 75.38 | 0.08% | 62,489 |
| Sep 19, 2025 | 75.30 | 75.47 | 75.25 | 75.32 | 75.32 | 0.03% | 100,870 |
| Sep 18, 2025 | 75.28 | 75.38 | 75.21 | 75.30 | 75.30 | -0.05% | 77,537 |
| Sep 17, 2025 | 75.35 | 75.68 | 75.25 | 75.34 | 75.34 | 0.01% | 134,362 |
| Sep 16, 2025 | 75.29 | 75.40 | 75.25 | 75.33 | 75.33 | 0.13% | 90,910 |
| Sep 15, 2025 | 75.17 | 75.35 | 75.10 | 75.23 | 75.23 | 0.31% | 99,671 |
| Sep 12, 2025 | 74.98 | 75.10 | 74.96 | 75.00 | 75.00 | -0.08% | 144,359 |
| Sep 11, 2025 | 75.03 | 75.18 | 75.01 | 75.06 | 75.06 | 0.31% | 117,622 |
| Sep 10, 2025 | 74.68 | 74.85 | 74.68 | 74.83 | 74.83 | 0.36% | 229,307 |
| Sep 9, 2025 | 74.54 | 74.72 | 74.47 | 74.56 | 74.56 | 0.01% | 137,220 |
| Sep 8, 2025 | 74.33 | 74.58 | 74.32 | 74.55 | 74.55 | 0.57% | 287,091 |
| Sep 5, 2025 | 74.08 | 74.27 | 74.07 | 74.13 | 74.13 | 0.64% | 144,170 |
| Sep 4, 2025 | 73.60 | 73.66 | 73.55 | 73.66 | 73.66 | 0.41% | 107,498 |
| Sep 3, 2025 | 73.20 | 73.47 | 73.20 | 73.36 | 73.36 | 0.20% | 147,252 |
| Sep 2, 2025 | 73.19 | 73.28 | 73.06 | 73.21 | 73.21 | -0.39% | 130,392 |
| Aug 29, 2025 | 73.54 | 73.61 | 73.46 | 73.50 | 73.28 | -0.06% | 135,129 |
| Aug 28, 2025 | 73.50 | 73.56 | 73.48 | 73.54 | 73.32 | 0.05% | 102,999 |
| Aug 27, 2025 | 73.41 | 73.51 | 73.40 | 73.50 | 73.28 | 0.03% | 111,479 |
| Aug 26, 2025 | 73.36 | 73.57 | 73.36 | 73.48 | 73.26 | 0.10% | 192,691 |
| Aug 25, 2025 | 73.35 | 73.48 | 73.35 | 73.41 | 73.19 | 0.08% | 65,482 |
| Aug 22, 2025 | 73.29 | 73.48 | 73.27 | 73.35 | 73.13 | 0.23% | 99,311 |
| Aug 21, 2025 | 73.19 | 73.26 | 73.15 | 73.18 | 72.97 | -0.07% | 73,558 |
| Aug 20, 2025 | 73.35 | 73.41 | 73.21 | 73.23 | 73.02 | -0.14% | 102,478 |
| Aug 19, 2025 | 73.47 | 73.47 | 73.23 | 73.33 | 73.11 | 0.01% | 265,729 |
| Aug 18, 2025 | 73.43 | 73.43 | 73.31 | 73.32 | 73.10 | -0.15% | 180,683 |
| Aug 15, 2025 | 73.39 | 73.43 | 73.32 | 73.43 | 73.21 | 0.10% | 98,134 |
| Aug 14, 2025 | 73.68 | 73.68 | 73.31 | 73.36 | 73.14 | -0.31% | 303,346 |
| Aug 13, 2025 | 73.53 | 73.69 | 73.41 | 73.59 | 73.37 | 0.20% | 264,802 |
| Aug 12, 2025 | 73.43 | 73.44 | 73.33 | 73.44 | 73.22 | 0.03% | 85,293 |
| Aug 11, 2025 | 73.45 | 73.48 | 73.37 | 73.42 | 73.20 | 0.12% | 190,575 |
| Aug 8, 2025 | 73.33 | 73.39 | 73.27 | 73.33 | 73.11 | 0.01% | 75,466 |
| Aug 7, 2025 | 73.28 | 73.45 | 73.26 | 73.32 | 73.10 | 0.12% | 167,744 |
| Aug 6, 2025 | 73.22 | 73.31 | 73.10 | 73.23 | 73.02 | -0.03% | 70,271 |
| Aug 5, 2025 | 73.14 | 73.30 | 73.13 | 73.25 | 73.04 | 0.04% | 109,920 |
| Aug 4, 2025 | 73.39 | 73.39 | 73.19 | 73.22 | 73.01 | -0.18% | 114,812 |
| Aug 1, 2025 | 73.29 | 73.42 | 73.24 | 73.36 | 73.14 | 0.51% | 70,717 |
| Jul 31, 2025 | 73.17 | 73.17 | 72.96 | 72.98 | 72.55 | 0.16% | 185,804 |
| Jul 30, 2025 | 73.06 | 73.13 | 72.83 | 72.86 | 72.43 | -0.29% | 91,952 |
| Jul 29, 2025 | 72.95 | 73.13 | 72.94 | 73.07 | 72.64 | 0.16% | 123,006 |
| Jul 28, 2025 | 73.00 | 73.00 | 72.71 | 72.95 | 72.52 | -0.04% | 152,293 |
| Jul 25, 2025 | 72.81 | 73.01 | 72.80 | 72.98 | 72.55 | 0.26% | 193,128 |
| Jul 24, 2025 | 72.63 | 72.89 | 72.63 | 72.79 | 72.36 | 0.25% | 187,117 |
| Jul 23, 2025 | 72.82 | 72.90 | 72.51 | 72.61 | 72.18 | -0.26% | 177,029 |
| Jul 22, 2025 | 72.83 | 72.89 | 72.80 | 72.80 | 72.37 | -0.01% | 67,799 |
| Jul 21, 2025 | 72.90 | 73.00 | 72.81 | 72.81 | 72.38 | 0.26% | 59,535 |
| Jul 18, 2025 | 72.72 | 72.73 | 72.55 | 72.62 | 72.19 | -0.14% | 48,134 |