Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
78.16
-0.12 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
78.12
-0.04 (-0.05%)
After-hours: Dec 5, 2025, 4:38 PM EST
VCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.30 | 78.30 | 78.12 | 78.16 | 78.16 | -0.15% | 316,704 |
| Dec 4, 2025 | 78.39 | 78.39 | 78.22 | 78.28 | 78.28 | -0.17% | 278,159 |
| Dec 3, 2025 | 78.39 | 78.44 | 78.28 | 78.41 | 78.41 | 0.18% | 360,052 |
| Dec 2, 2025 | 78.23 | 78.30 | 78.17 | 78.27 | 78.27 | 0.10% | 329,704 |
| Dec 1, 2025 | 78.22 | 78.23 | 78.15 | 78.20 | 78.20 | -0.74% | 276,658 |
| Nov 28, 2025 | 78.82 | 78.89 | 78.72 | 78.77 | 78.49 | -0.15% | 257,320 |
| Nov 26, 2025 | 78.70 | 78.89 | 78.67 | 78.89 | 78.61 | 0.14% | 436,436 |
| Nov 25, 2025 | 78.74 | 78.86 | 78.70 | 78.78 | 78.50 | 0.21% | 392,583 |
| Nov 24, 2025 | 78.53 | 78.63 | 78.51 | 78.62 | 78.33 | 0.17% | 244,756 |
| Nov 21, 2025 | 78.51 | 78.51 | 78.37 | 78.48 | 78.20 | 0.22% | 255,410 |
| Nov 20, 2025 | 78.32 | 78.36 | 78.25 | 78.31 | 78.02 | 0.17% | 245,348 |
| Nov 19, 2025 | 78.35 | 78.35 | 78.16 | 78.18 | 77.90 | -0.07% | 265,279 |
| Nov 18, 2025 | 78.35 | 78.36 | 78.15 | 78.23 | 77.95 | 0.08% | 289,970 |
| Nov 17, 2025 | 78.15 | 78.21 | 78.09 | 78.17 | 77.89 | 0.06% | 313,016 |
| Nov 14, 2025 | 78.35 | 78.36 | 78.08 | 78.12 | 77.84 | -0.15% | 290,721 |
| Nov 13, 2025 | 78.35 | 78.37 | 78.22 | 78.23 | 77.95 | -0.26% | 218,506 |
| Nov 12, 2025 | 78.46 | 78.51 | 78.40 | 78.43 | 78.15 | -0.04% | 280,436 |
| Nov 11, 2025 | 78.48 | 78.53 | 78.39 | 78.46 | 78.18 | 0.29% | 255,252 |
| Nov 10, 2025 | 78.25 | 78.32 | 78.19 | 78.23 | 77.95 | -0.05% | 257,115 |
| Nov 7, 2025 | 78.30 | 78.39 | 78.22 | 78.27 | 77.99 | -0.05% | 244,415 |
| Nov 6, 2025 | 78.30 | 78.36 | 78.22 | 78.31 | 78.03 | 0.40% | 315,510 |
| Nov 5, 2025 | 78.25 | 78.28 | 77.97 | 78.00 | 77.72 | -0.29% | 406,825 |
| Nov 4, 2025 | 78.31 | 78.34 | 78.20 | 78.23 | 77.95 | 0.04% | 3,656,420 |
| Nov 3, 2025 | 78.24 | 78.25 | 78.12 | 78.20 | 77.92 | -0.46% | 332,883 |
| Oct 31, 2025 | 78.64 | 78.72 | 78.51 | 78.56 | 77.99 | -0.07% | 517,574 |
| Oct 30, 2025 | 78.56 | 78.72 | 78.54 | 78.62 | 78.05 | -0.17% | 376,026 |
| Oct 29, 2025 | 79.13 | 79.13 | 78.74 | 78.75 | 78.18 | -0.49% | 348,529 |
| Oct 28, 2025 | 79.06 | 79.17 | 79.06 | 79.14 | 78.56 | 0.08% | 259,345 |
| Oct 27, 2025 | 78.99 | 79.09 | 78.91 | 79.07 | 78.50 | 0.06% | 371,812 |
| Oct 24, 2025 | 79.14 | 79.14 | 78.94 | 79.03 | 78.45 | 0.10% | 316,553 |
| Oct 23, 2025 | 78.98 | 79.04 | 78.93 | 78.94 | 78.37 | -0.20% | 504,252 |
| Oct 22, 2025 | 79.03 | 79.11 | 78.98 | 79.10 | 78.53 | 0.01% | 281,586 |
| Oct 21, 2025 | 79.16 | 79.18 | 79.06 | 79.09 | 78.52 | 0.10% | 275,390 |
| Oct 20, 2025 | 79.03 | 79.03 | 78.95 | 79.01 | 78.44 | 0.13% | 208,708 |
| Oct 17, 2025 | 78.98 | 78.98 | 78.82 | 78.91 | 78.33 | -0.06% | 235,640 |
| Oct 16, 2025 | 78.71 | 79.00 | 78.68 | 78.95 | 78.38 | 0.29% | 311,485 |
| Oct 15, 2025 | 78.80 | 78.87 | 78.66 | 78.72 | 78.15 | -0.02% | 261,316 |
| Oct 14, 2025 | 78.57 | 78.75 | 78.54 | 78.74 | 78.17 | 0.14% | 264,827 |
| Oct 13, 2025 | 78.52 | 78.64 | 78.44 | 78.63 | 78.06 | 0.17% | 195,454 |
| Oct 10, 2025 | 78.40 | 78.56 | 78.34 | 78.49 | 77.93 | 0.38% | 283,507 |
| Oct 9, 2025 | 78.28 | 78.28 | 78.14 | 78.20 | 77.63 | -0.10% | 221,909 |
| Oct 8, 2025 | 78.35 | 78.40 | 78.26 | 78.28 | 77.71 | 0.01% | 190,450 |
| Oct 7, 2025 | 78.23 | 78.34 | 78.18 | 78.27 | 77.70 | 0.17% | 214,730 |
| Oct 6, 2025 | 78.14 | 78.27 | 78.12 | 78.14 | 77.58 | -0.20% | 297,396 |
| Oct 3, 2025 | 78.54 | 78.54 | 78.22 | 78.30 | 77.73 | -0.14% | 245,377 |
| Oct 2, 2025 | 78.34 | 78.43 | 78.27 | 78.41 | 77.84 | 0.11% | 334,751 |
| Oct 1, 2025 | 78.33 | 78.39 | 78.23 | 78.33 | 77.76 | -0.11% | 370,363 |
| Sep 30, 2025 | 78.47 | 78.58 | 78.38 | 78.41 | 77.56 | -0.02% | 255,985 |
| Sep 29, 2025 | 78.35 | 78.47 | 78.33 | 78.43 | 77.58 | 0.24% | 301,860 |
| Sep 26, 2025 | 78.23 | 78.36 | 78.17 | 78.24 | 77.40 | 0.04% | 391,670 |
| Sep 25, 2025 | 78.21 | 78.26 | 78.09 | 78.21 | 77.37 | -0.15% | 472,303 |
| Sep 24, 2025 | 78.41 | 78.41 | 78.31 | 78.33 | 77.48 | -0.19% | 521,255 |
| Sep 23, 2025 | 78.40 | 78.50 | 78.33 | 78.48 | 77.63 | 0.20% | 770,204 |
| Sep 22, 2025 | 78.39 | 78.39 | 78.28 | 78.32 | 77.48 | -0.13% | 518,069 |
| Sep 19, 2025 | 78.45 | 78.45 | 78.34 | 78.43 | 77.58 | - | 210,559 |
| Sep 18, 2025 | 78.38 | 78.48 | 78.28 | 78.42 | 77.58 | -0.23% | 288,537 |
| Sep 17, 2025 | 78.84 | 78.94 | 78.59 | 78.60 | 77.75 | -0.19% | 279,542 |
| Sep 16, 2025 | 78.77 | 78.79 | 78.66 | 78.75 | 77.90 | 0.04% | 279,606 |
| Sep 15, 2025 | 78.65 | 78.76 | 78.65 | 78.72 | 77.87 | 0.19% | 275,635 |
| Sep 12, 2025 | 78.58 | 78.59 | 78.42 | 78.57 | 77.72 | -0.15% | 443,073 |
| Sep 11, 2025 | 78.66 | 78.78 | 78.60 | 78.69 | 77.84 | 0.20% | 1,409,954 |
| Sep 10, 2025 | 78.54 | 78.63 | 78.44 | 78.53 | 77.68 | 0.20% | 234,642 |
| Sep 9, 2025 | 78.52 | 78.52 | 78.26 | 78.37 | 77.52 | -0.15% | 339,383 |
| Sep 8, 2025 | 78.34 | 78.50 | 78.34 | 78.49 | 77.64 | 0.32% | 241,832 |
| Sep 5, 2025 | 78.26 | 78.34 | 78.22 | 78.24 | 77.40 | 0.42% | 246,426 |
| Sep 4, 2025 | 77.79 | 77.91 | 77.67 | 77.91 | 77.07 | 0.41% | 320,097 |
| Sep 3, 2025 | 77.40 | 77.66 | 77.36 | 77.59 | 76.75 | 0.35% | 398,278 |
| Sep 2, 2025 | 77.26 | 77.34 | 77.24 | 77.32 | 76.49 | -0.61% | 264,142 |
| Aug 29, 2025 | 77.80 | 77.86 | 77.72 | 77.79 | 76.66 | -0.11% | 163,596 |
| Aug 28, 2025 | 77.79 | 77.92 | 77.75 | 77.88 | 76.75 | 0.14% | 192,105 |
| Aug 27, 2025 | 77.62 | 77.79 | 77.55 | 77.77 | 76.64 | 0.05% | 155,651 |
| Aug 26, 2025 | 77.62 | 77.74 | 77.57 | 77.74 | 76.61 | 0.10% | 745,420 |
| Aug 25, 2025 | 77.65 | 77.71 | 77.58 | 77.66 | 76.53 | -0.10% | 213,234 |
| Aug 22, 2025 | 77.44 | 77.78 | 77.44 | 77.73 | 76.60 | 0.47% | 212,291 |
| Aug 21, 2025 | 77.43 | 77.44 | 77.26 | 77.37 | 76.24 | -0.21% | 312,270 |
| Aug 20, 2025 | 77.47 | 77.58 | 77.44 | 77.53 | 76.40 | 0.05% | 235,783 |
| Aug 19, 2025 | 77.40 | 77.51 | 77.40 | 77.49 | 76.37 | 0.17% | 201,216 |
| Aug 18, 2025 | 77.52 | 77.52 | 77.28 | 77.36 | 76.23 | -0.08% | 295,633 |
| Aug 15, 2025 | 77.51 | 77.53 | 77.37 | 77.42 | 76.30 | -0.13% | 277,837 |
| Aug 14, 2025 | 77.64 | 77.64 | 77.48 | 77.52 | 76.40 | -0.27% | 317,489 |
| Aug 13, 2025 | 77.68 | 77.77 | 77.66 | 77.73 | 76.60 | 0.35% | 697,100 |
| Aug 12, 2025 | 77.37 | 77.46 | 77.29 | 77.46 | 76.34 | 0.04% | 775,929 |
| Aug 11, 2025 | 77.48 | 77.52 | 77.41 | 77.43 | 76.31 | 0.06% | 262,045 |
| Aug 8, 2025 | 77.45 | 77.45 | 77.36 | 77.39 | 76.26 | -0.21% | 236,470 |
| Aug 7, 2025 | 77.59 | 77.68 | 77.51 | 77.55 | 76.42 | -0.06% | 292,140 |
| Aug 6, 2025 | 77.55 | 77.63 | 77.29 | 77.60 | 76.47 | -0.04% | 437,999 |
| Aug 5, 2025 | 77.71 | 77.71 | 77.50 | 77.63 | 76.50 | 0.03% | 519,062 |
| Aug 4, 2025 | 77.54 | 77.62 | 77.46 | 77.61 | 76.48 | 0.12% | 295,464 |
| Aug 1, 2025 | 77.35 | 77.54 | 77.30 | 77.52 | 76.39 | 0.43% | 778,440 |
| Jul 31, 2025 | 77.35 | 77.35 | 77.18 | 77.18 | 75.78 | 0.06% | 366,884 |
| Jul 30, 2025 | 77.25 | 77.29 | 77.08 | 77.14 | 75.73 | -0.27% | 365,898 |
| Jul 29, 2025 | 77.06 | 77.35 | 77.04 | 77.35 | 75.94 | 0.50% | 300,546 |
| Jul 28, 2025 | 77.01 | 77.02 | 76.93 | 76.96 | 75.56 | -0.17% | 239,908 |
| Jul 25, 2025 | 76.93 | 77.11 | 76.90 | 77.09 | 75.69 | 0.22% | 356,874 |
| Jul 24, 2025 | 76.81 | 76.98 | 76.78 | 76.92 | 75.52 | -0.08% | 761,389 |
| Jul 23, 2025 | 77.04 | 77.06 | 76.95 | 76.99 | 75.58 | -0.27% | 273,706 |
| Jul 22, 2025 | 77.06 | 77.23 | 77.05 | 77.19 | 75.79 | 0.21% | 317,316 |
| Jul 21, 2025 | 77.16 | 77.16 | 77.00 | 77.03 | 75.63 | 0.31% | 355,692 |
| Jul 18, 2025 | 76.87 | 76.87 | 76.73 | 76.79 | 75.39 | 0.14% | 266,558 |
| Jul 17, 2025 | 76.69 | 76.77 | 76.63 | 76.69 | 75.29 | 0.04% | 206,185 |