Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
73.38
-0.05 (-0.07%)
At close: May 12, 2025, 4:00 PM
73.38
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
VCRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 73.50 | 73.50 | 73.33 | 73.38 | 73.38 | -0.07% | 77,425 |
| May 9, 2025 | 73.50 | 73.53 | 73.41 | 73.43 | 73.43 | 0.04% | 48,739 |
| May 8, 2025 | 73.58 | 73.63 | 73.40 | 73.40 | 73.40 | -0.19% | 88,249 |
| May 7, 2025 | 73.44 | 73.82 | 73.44 | 73.54 | 73.54 | 0.15% | 48,564 |
| May 6, 2025 | 73.27 | 73.52 | 73.24 | 73.43 | 73.43 | 0.04% | 61,124 |
| May 5, 2025 | 73.25 | 73.40 | 73.21 | 73.40 | 73.40 | 0.15% | 134,003 |
| May 2, 2025 | 73.31 | 73.74 | 73.28 | 73.29 | 73.29 | -0.37% | 46,162 |
| May 1, 2025 | 73.51 | 73.64 | 73.34 | 73.57 | 73.57 | -0.03% | 155,859 |
| Apr 30, 2025 | 73.54 | 73.68 | 73.38 | 73.59 | 73.41 | 0.27% | 70,655 |
| Apr 29, 2025 | 73.48 | 73.58 | 73.37 | 73.39 | 73.21 | -0.11% | 75,264 |
| Apr 28, 2025 | 73.34 | 73.49 | 73.24 | 73.47 | 73.29 | 0.24% | 52,616 |
| Apr 25, 2025 | 73.27 | 73.34 | 73.16 | 73.30 | 73.12 | 0.42% | 81,172 |
| Apr 24, 2025 | 72.99 | 73.21 | 72.93 | 72.99 | 72.81 | 0.39% | 289,801 |
| Apr 23, 2025 | 73.25 | 73.29 | 72.66 | 72.71 | 72.53 | 0.24% | 56,367 |
| Apr 22, 2025 | 72.65 | 72.71 | 72.27 | 72.54 | 72.36 | -0.27% | 24,267 |
| Apr 21, 2025 | 72.96 | 72.97 | 72.52 | 72.73 | 72.55 | -0.38% | 87,399 |
| Apr 17, 2025 | 72.97 | 73.14 | 72.88 | 73.01 | 72.83 | - | 107,055 |
| Apr 16, 2025 | 72.91 | 73.15 | 72.88 | 73.01 | 72.83 | 0.22% | 58,493 |
| Apr 15, 2025 | 72.78 | 73.06 | 72.78 | 72.85 | 72.67 | 0.22% | 50,982 |
| Apr 14, 2025 | 72.54 | 72.96 | 72.46 | 72.69 | 72.51 | 0.64% | 83,924 |
| Apr 11, 2025 | 72.05 | 72.23 | 71.10 | 72.23 | 72.05 | -0.44% | 144,752 |
| Apr 10, 2025 | 72.17 | 73.50 | 72.04 | 72.55 | 72.37 | 0.28% | 145,163 |
| Apr 9, 2025 | 70.50 | 72.50 | 70.45 | 72.35 | 72.17 | -0.08% | 107,071 |
| Apr 8, 2025 | 73.02 | 73.11 | 71.76 | 72.41 | 72.23 | -0.82% | 90,604 |
| Apr 7, 2025 | 74.54 | 74.77 | 73.01 | 73.01 | 72.83 | -2.08% | 91,999 |
| Apr 4, 2025 | 75.23 | 75.25 | 74.54 | 74.56 | 74.38 | -0.09% | 153,406 |
| Apr 3, 2025 | 75.02 | 75.02 | 74.63 | 74.63 | 74.45 | 0.55% | 45,785 |
| Apr 2, 2025 | 74.55 | 74.59 | 74.18 | 74.22 | 74.04 | -0.17% | 86,206 |
| Apr 1, 2025 | 74.24 | 74.44 | 74.24 | 74.35 | 74.16 | 0.14% | 75,767 |
| Mar 31, 2025 | 74.29 | 74.49 | 74.20 | 74.24 | 73.84 | 0.18% | 56,592 |
| Mar 28, 2025 | 73.99 | 74.18 | 73.99 | 74.11 | 73.71 | 0.49% | 55,285 |
| Mar 27, 2025 | 73.86 | 73.86 | 73.73 | 73.75 | 73.35 | -0.28% | 24,265 |
| Mar 26, 2025 | 74.33 | 74.33 | 73.81 | 73.96 | 73.56 | -0.55% | 44,526 |
| Mar 25, 2025 | 74.43 | 74.70 | 74.35 | 74.37 | 73.97 | -0.10% | 42,598 |
| Mar 24, 2025 | 74.55 | 74.62 | 74.31 | 74.45 | 74.04 | -0.21% | 44,490 |
| Mar 21, 2025 | 74.80 | 74.82 | 74.51 | 74.60 | 74.20 | -0.09% | 49,729 |
| Mar 20, 2025 | 75.01 | 75.01 | 74.63 | 74.67 | 74.27 | 0.13% | 25,578 |
| Mar 19, 2025 | 74.51 | 74.63 | 74.37 | 74.57 | 74.17 | 0.01% | 24,086 |
| Mar 18, 2025 | 74.45 | 74.82 | 74.45 | 74.56 | 74.16 | 0.11% | 42,752 |
| Mar 17, 2025 | 74.56 | 74.62 | 74.48 | 74.48 | 74.08 | -0.01% | 23,277 |
| Mar 14, 2025 | 74.48 | 74.54 | 74.40 | 74.49 | 74.09 | -0.07% | 16,538 |
| Mar 13, 2025 | 74.50 | 74.56 | 74.35 | 74.54 | 74.14 | -0.01% | 11,317 |
| Mar 12, 2025 | 74.82 | 74.82 | 74.45 | 74.55 | 74.15 | -0.35% | 16,922 |
| Mar 11, 2025 | 75.07 | 75.12 | 74.77 | 74.81 | 74.41 | -0.32% | 33,314 |
| Mar 10, 2025 | 75.16 | 75.23 | 75.03 | 75.05 | 74.64 | 0.19% | 26,983 |
| Mar 7, 2025 | 75.18 | 75.18 | 74.88 | 74.91 | 74.50 | -0.04% | 11,614 |
| Mar 6, 2025 | 75.18 | 75.18 | 74.84 | 74.94 | 74.53 | -0.32% | 17,618 |
| Mar 5, 2025 | 75.36 | 75.37 | 75.11 | 75.18 | 74.77 | -0.08% | 12,223 |
| Mar 4, 2025 | 75.54 | 75.60 | 75.20 | 75.24 | 74.83 | -0.40% | 38,111 |
| Mar 3, 2025 | 75.48 | 75.92 | 75.48 | 75.54 | 75.13 | -0.15% | 34,632 |