Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
73.40
-0.01 (-0.01%)
At close: Jun 27, 2025, 4:00 PM
73.40
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
VCRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 73.41 | 73.48 | 73.33 | 73.40 | 73.40 | -0.01% | 48,412 |
| Jun 26, 2025 | 73.41 | 73.44 | 73.31 | 73.41 | 73.41 | 0.05% | 60,651 |
| Jun 25, 2025 | 73.40 | 73.40 | 73.20 | 73.37 | 73.37 | 0.01% | 117,323 |
| Jun 24, 2025 | 73.37 | 73.52 | 73.33 | 73.36 | 73.36 | -0.03% | 94,444 |
| Jun 23, 2025 | 73.32 | 73.50 | 73.29 | 73.38 | 73.38 | 0.10% | 52,421 |
| Jun 20, 2025 | 73.22 | 73.34 | 73.18 | 73.31 | 73.31 | 0.26% | 36,250 |
| Jun 18, 2025 | 73.27 | 73.35 | 73.12 | 73.12 | 73.12 | -0.08% | 46,819 |
| Jun 17, 2025 | 73.23 | 73.25 | 73.13 | 73.18 | 73.18 | 0.19% | 14,728 |
| Jun 16, 2025 | 73.05 | 73.16 | 73.02 | 73.04 | 73.04 | 0.03% | 19,059 |
| Jun 13, 2025 | 73.27 | 73.27 | 72.97 | 73.02 | 73.02 | -0.29% | 94,486 |
| Jun 12, 2025 | 73.19 | 73.28 | 73.15 | 73.23 | 73.23 | 0.32% | 71,180 |
| Jun 11, 2025 | 72.95 | 73.07 | 72.86 | 73.00 | 73.00 | 0.18% | 34,295 |
| Jun 10, 2025 | 72.90 | 72.98 | 72.84 | 72.87 | 72.87 | 0.03% | 45,990 |
| Jun 9, 2025 | 72.78 | 72.98 | 72.75 | 72.85 | 72.85 | 0.10% | 41,555 |
| Jun 6, 2025 | 72.80 | 72.84 | 72.69 | 72.78 | 72.78 | -0.26% | 71,786 |
| Jun 5, 2025 | 73.01 | 73.07 | 72.87 | 72.97 | 72.97 | 0.11% | 70,591 |
| Jun 4, 2025 | 73.01 | 73.01 | 72.80 | 72.89 | 72.89 | 0.19% | 115,418 |
| Jun 3, 2025 | 72.74 | 72.87 | 72.62 | 72.76 | 72.76 | 0.09% | 34,626 |
| Jun 2, 2025 | 72.88 | 72.88 | 72.67 | 72.69 | 72.69 | -0.67% | 41,348 |
| May 30, 2025 | 73.13 | 73.20 | 73.06 | 73.18 | 72.96 | 0.04% | 23,949 |
| May 29, 2025 | 73.09 | 73.38 | 73.06 | 73.15 | 72.93 | 0.07% | 39,644 |
| May 28, 2025 | 73.12 | 73.20 | 73.08 | 73.10 | 72.88 | -0.12% | 46,271 |
| May 27, 2025 | 73.25 | 73.25 | 73.11 | 73.19 | 72.97 | 0.15% | 101,006 |
| May 23, 2025 | 72.99 | 73.10 | 72.95 | 73.08 | 72.86 | 0.33% | 79,472 |
| May 22, 2025 | 72.94 | 72.94 | 72.75 | 72.84 | 72.62 | -0.08% | 48,513 |
| May 21, 2025 | 73.27 | 73.28 | 72.88 | 72.90 | 72.68 | -0.60% | 54,997 |
| May 20, 2025 | 73.42 | 73.42 | 73.30 | 73.34 | 73.12 | -0.04% | 119,414 |
| May 19, 2025 | 73.21 | 73.42 | 73.18 | 73.37 | 73.15 | -0.15% | 96,965 |
| May 16, 2025 | 73.55 | 73.56 | 73.25 | 73.48 | 73.26 | 0.04% | 109,589 |
| May 15, 2025 | 73.34 | 73.56 | 73.34 | 73.45 | 73.23 | 0.26% | 123,574 |
| May 14, 2025 | 73.47 | 73.47 | 73.25 | 73.26 | 73.04 | -0.25% | 57,458 |
| May 13, 2025 | 73.45 | 73.50 | 73.25 | 73.44 | 73.22 | 0.08% | 42,607 |
| May 12, 2025 | 73.50 | 73.50 | 73.33 | 73.38 | 73.16 | -0.07% | 77,425 |
| May 9, 2025 | 73.50 | 73.53 | 73.41 | 73.43 | 73.21 | 0.04% | 48,739 |
| May 8, 2025 | 73.58 | 73.63 | 73.40 | 73.40 | 73.18 | -0.19% | 88,249 |
| May 7, 2025 | 73.44 | 73.82 | 73.44 | 73.54 | 73.32 | 0.15% | 48,564 |
| May 6, 2025 | 73.27 | 73.52 | 73.24 | 73.43 | 73.21 | 0.04% | 61,124 |
| May 5, 2025 | 73.25 | 73.40 | 73.21 | 73.40 | 73.18 | 0.15% | 134,003 |
| May 2, 2025 | 73.31 | 73.74 | 73.28 | 73.29 | 73.07 | -0.37% | 46,162 |
| May 1, 2025 | 73.51 | 73.64 | 73.34 | 73.57 | 73.35 | -0.03% | 155,859 |
| Apr 30, 2025 | 73.54 | 73.68 | 73.38 | 73.59 | 73.19 | 0.27% | 70,655 |
| Apr 29, 2025 | 73.48 | 73.58 | 73.37 | 73.39 | 72.99 | -0.11% | 75,264 |
| Apr 28, 2025 | 73.34 | 73.49 | 73.24 | 73.47 | 73.07 | 0.24% | 52,616 |
| Apr 25, 2025 | 73.27 | 73.34 | 73.16 | 73.30 | 72.90 | 0.42% | 81,172 |
| Apr 24, 2025 | 72.99 | 73.21 | 72.93 | 72.99 | 72.60 | 0.39% | 289,801 |
| Apr 23, 2025 | 73.25 | 73.29 | 72.66 | 72.71 | 72.32 | 0.24% | 56,367 |
| Apr 22, 2025 | 72.65 | 72.71 | 72.27 | 72.54 | 72.14 | -0.27% | 24,267 |
| Apr 21, 2025 | 72.96 | 72.97 | 72.52 | 72.73 | 72.34 | -0.38% | 87,399 |
| Apr 17, 2025 | 72.97 | 73.14 | 72.88 | 73.01 | 72.62 | - | 107,055 |
| Apr 16, 2025 | 72.91 | 73.15 | 72.88 | 73.01 | 72.62 | 0.22% | 58,493 |