Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB
· Real-Time Price · USD
78.53
0.16 (0.20%)
At close: Sep 10, 2025, 3:59 PM
78.53
0.00%
After-hours: Sep 10, 2025, 04:10 PM EDT
VCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 78.52 | 78.52 | 78.26 | 78.37 | 78.37 | -0.15% | 339,384 |
| Sep 8, 2025 | 78.34 | 78.50 | 78.34 | 78.49 | 78.49 | 0.32% | 241,832 |
| Sep 5, 2025 | 78.26 | 78.33 | 78.22 | 78.24 | 78.24 | 0.42% | 246,426 |
| Sep 4, 2025 | 77.79 | 77.91 | 77.67 | 77.91 | 77.91 | 0.41% | 320,100 |
| Sep 3, 2025 | 77.40 | 77.66 | 77.36 | 77.59 | 77.59 | 0.35% | 398,300 |
| Sep 2, 2025 | 77.26 | 77.34 | 77.24 | 77.32 | 77.32 | -0.60% | 264,142 |
| Aug 29, 2025 | 77.80 | 77.86 | 77.72 | 77.79 | 77.50 | -0.12% | 163,600 |
| Aug 28, 2025 | 77.79 | 77.91 | 77.75 | 77.88 | 77.59 | 0.14% | 192,105 |
| Aug 27, 2025 | 77.62 | 77.79 | 77.55 | 77.77 | 77.48 | 0.04% | 155,700 |
| Aug 26, 2025 | 77.62 | 77.74 | 77.57 | 77.74 | 77.44 | 0.10% | 745,420 |
| Aug 25, 2025 | 77.65 | 77.71 | 77.58 | 77.66 | 77.36 | -0.09% | 213,234 |
| Aug 22, 2025 | 77.44 | 77.78 | 77.44 | 77.73 | 77.44 | 0.48% | 212,300 |
| Aug 21, 2025 | 77.43 | 77.44 | 77.26 | 77.36 | 77.07 | -0.22% | 312,300 |
| Aug 20, 2025 | 77.47 | 77.58 | 77.44 | 77.53 | 77.23 | 0.05% | 235,800 |
| Aug 19, 2025 | 77.40 | 77.51 | 77.40 | 77.49 | 77.20 | 0.17% | 201,216 |
| Aug 18, 2025 | 77.52 | 77.52 | 77.28 | 77.36 | 77.06 | -0.08% | 295,633 |
| Aug 15, 2025 | 77.51 | 77.53 | 77.37 | 77.42 | 77.13 | -0.13% | 277,837 |
| Aug 14, 2025 | 77.64 | 77.64 | 77.48 | 77.52 | 77.23 | -0.27% | 317,500 |
| Aug 13, 2025 | 77.68 | 77.77 | 77.66 | 77.73 | 77.44 | 0.35% | 697,100 |
| Aug 12, 2025 | 77.37 | 77.46 | 77.29 | 77.46 | 77.17 | 0.04% | 775,929 |