Vanguard Core Bond ETF (VCRB)
NASDAQ: VCRB · Real-Time Price · USD
77.46
+0.05 (0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
VCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 77.39 | 77.52 | 77.39 | 77.46 | 77.46 | 0.06% | 524,316 |
| Jun 25, 2026 | 77.40 | 77.53 | 77.40 | 77.41 | 77.41 | 0.03% | 306,371 |
| Jun 24, 2026 | 77.32 | 77.42 | 77.30 | 77.39 | 77.39 | 0.42% | 887,643 |
| Jun 23, 2026 | 77.01 | 77.13 | 77.01 | 77.06 | 77.06 | 0.10% | 381,360 |
| Jun 22, 2026 | 76.99 | 77.03 | 76.92 | 76.98 | 76.98 | -0.17% | 436,003 |
| Jun 18, 2026 | 77.19 | 77.30 | 77.11 | 77.11 | 77.11 | 0.19% | 259,711 |
| Jun 17, 2026 | 77.20 | 77.26 | 76.96 | 76.96 | 76.96 | -0.31% | 424,930 |
| Jun 16, 2026 | 77.12 | 77.27 | 77.12 | 77.20 | 77.20 | 0.14% | 395,665 |
| Jun 15, 2026 | 77.13 | 77.21 | 77.07 | 77.10 | 77.10 | 0.07% | 380,975 |
| Jun 12, 2026 | 77.01 | 77.11 | 76.92 | 77.04 | 77.04 | -0.04% | 535,645 |
| Jun 11, 2026 | 76.75 | 77.11 | 76.72 | 77.07 | 77.07 | 0.49% | 959,688 |
| Jun 10, 2026 | 76.78 | 76.80 | 76.63 | 76.70 | 76.70 | -0.07% | 628,271 |
| Jun 9, 2026 | 76.71 | 76.76 | 76.62 | 76.75 | 76.75 | 0.26% | 403,942 |
| Jun 8, 2026 | 76.70 | 76.79 | 76.53 | 76.55 | 76.55 | -0.12% | 600,338 |
| Jun 5, 2026 | 76.76 | 76.76 | 76.62 | 76.64 | 76.64 | -0.40% | 706,073 |
| Jun 4, 2026 | 76.94 | 77.01 | 76.92 | 76.95 | 76.95 | 0.12% | 379,117 |
| Jun 3, 2026 | 76.98 | 76.98 | 76.78 | 76.86 | 76.86 | -0.18% | 1,012,410 |
| Jun 2, 2026 | 77.05 | 77.06 | 76.97 | 77.00 | 77.00 | 0.04% | 471,672 |
| Jun 1, 2026 | 76.82 | 76.97 | 76.74 | 76.97 | 76.97 | -0.02% | 871,183 |
| May 29, 2026 | 77.29 | 77.38 | 77.27 | 77.28 | 76.99 | 0.05% | 519,901 |
| May 28, 2026 | 77.07 | 77.26 | 77.05 | 77.24 | 76.95 | 0.20% | 406,375 |
| May 27, 2026 | 77.07 | 77.16 | 77.03 | 77.09 | 76.79 | 0.12% | 961,669 |
| May 26, 2026 | 77.05 | 77.09 | 76.94 | 77.00 | 76.70 | 0.26% | 610,557 |
| May 22, 2026 | 76.84 | 76.85 | 76.64 | 76.80 | 76.51 | 0.11% | 664,159 |
| May 21, 2026 | 76.51 | 76.72 | 76.37 | 76.71 | 76.42 | 0.15% | 506,446 |
| May 20, 2026 | 76.20 | 76.65 | 76.20 | 76.60 | 76.31 | 0.50% | 568,264 |
| May 19, 2026 | 76.28 | 76.33 | 76.13 | 76.22 | 75.93 | -0.31% | 1,055,356 |
| May 18, 2026 | 76.51 | 76.63 | 76.38 | 76.46 | 76.17 | -0.09% | 656,694 |
| May 15, 2026 | 76.68 | 76.68 | 76.49 | 76.53 | 76.24 | -0.57% | 610,696 |
| May 14, 2026 | 77.13 | 77.14 | 76.96 | 76.97 | 76.68 | -0.01% | 369,732 |
| May 13, 2026 | 76.87 | 76.99 | 76.84 | 76.98 | 76.69 | -0.01% | 435,177 |
| May 12, 2026 | 77.03 | 77.04 | 76.95 | 76.99 | 76.69 | -0.26% | 369,910 |
| May 11, 2026 | 77.26 | 77.30 | 77.18 | 77.19 | 76.89 | -0.19% | 364,602 |
| May 8, 2026 | 77.36 | 77.40 | 77.31 | 77.33 | 77.04 | 0.23% | 453,198 |
| May 7, 2026 | 77.49 | 77.49 | 77.14 | 77.16 | 76.86 | -0.26% | 470,093 |
| May 6, 2026 | 77.26 | 77.39 | 77.26 | 77.36 | 77.07 | 0.44% | 813,457 |
| May 5, 2026 | 76.99 | 77.09 | 76.96 | 77.02 | 76.73 | 0.18% | 1,156,934 |
| May 4, 2026 | 76.99 | 77.03 | 76.76 | 76.88 | 76.59 | -0.31% | 704,592 |
| May 1, 2026 | 77.06 | 77.29 | 77.04 | 77.12 | 76.83 | 0.16% | 296,256 |
| Apr 30, 2026 | 77.34 | 77.39 | 77.27 | 77.28 | 76.71 | 0.08% | 516,623 |
| Apr 29, 2026 | 77.38 | 77.38 | 77.14 | 77.22 | 76.64 | -0.39% | 225,921 |
| Apr 28, 2026 | 77.47 | 77.53 | 77.41 | 77.52 | 76.94 | -0.08% | 485,261 |
| Apr 27, 2026 | 77.67 | 77.68 | 77.54 | 77.59 | 77.01 | -0.15% | 314,109 |
| Apr 24, 2026 | 77.53 | 77.73 | 77.49 | 77.71 | 77.12 | 0.16% | 382,181 |
| Apr 23, 2026 | 77.66 | 77.76 | 77.45 | 77.58 | 77.01 | -0.15% | 494,703 |
| Apr 22, 2026 | 77.79 | 77.82 | 77.69 | 77.70 | 77.12 | 0.10% | 447,621 |
| Apr 21, 2026 | 77.80 | 77.82 | 77.60 | 77.62 | 77.04 | -0.33% | 266,821 |
| Apr 20, 2026 | 77.90 | 77.90 | 77.79 | 77.88 | 77.30 | 0.04% | 271,916 |
| Apr 17, 2026 | 77.86 | 77.97 | 77.82 | 77.85 | 77.27 | 0.34% | 415,788 |
| Apr 16, 2026 | 77.77 | 77.78 | 77.55 | 77.59 | 77.01 | -0.15% | 407,741 |
| Apr 15, 2026 | 77.74 | 77.75 | 77.64 | 77.70 | 77.12 | -0.09% | 345,244 |
| Apr 14, 2026 | 77.61 | 77.81 | 77.57 | 77.77 | 77.19 | 0.24% | 461,209 |
| Apr 13, 2026 | 77.37 | 77.60 | 77.37 | 77.58 | 77.00 | 0.18% | 357,725 |
| Apr 10, 2026 | 77.56 | 77.56 | 77.41 | 77.44 | 76.86 | -0.10% | 381,104 |
| Apr 9, 2026 | 77.49 | 77.67 | 77.36 | 77.52 | 76.94 | 0.03% | 324,100 |
| Apr 8, 2026 | 77.66 | 77.72 | 77.45 | 77.50 | 76.92 | 0.26% | 365,741 |
| Apr 7, 2026 | 77.24 | 77.35 | 77.00 | 77.30 | 76.72 | 0.13% | 344,619 |
| Apr 6, 2026 | 77.31 | 77.31 | 77.16 | 77.20 | 76.62 | -0.12% | 402,927 |
| Apr 2, 2026 | 77.10 | 77.33 | 77.06 | 77.29 | 76.71 | 0.21% | 372,591 |
| Apr 1, 2026 | 77.12 | 77.24 | 77.09 | 77.13 | 76.55 | 0.06% | 556,724 |
| Mar 31, 2026 | 77.36 | 77.50 | 77.24 | 77.38 | 76.51 | 0.29% | 590,069 |
| Mar 30, 2026 | 77.17 | 77.36 | 77.07 | 77.16 | 76.29 | 0.52% | 918,804 |
| Mar 27, 2026 | 76.60 | 76.86 | 76.59 | 76.76 | 75.89 | -0.04% | 265,002 |
| Mar 26, 2026 | 77.08 | 77.16 | 76.79 | 76.79 | 75.93 | -0.62% | 347,673 |
| Mar 25, 2026 | 77.29 | 77.32 | 77.17 | 77.27 | 76.40 | 0.38% | 277,893 |
| Mar 24, 2026 | 76.88 | 77.12 | 76.83 | 76.98 | 76.11 | -0.20% | 256,119 |
| Mar 23, 2026 | 76.85 | 77.31 | 76.85 | 77.13 | 76.26 | 0.34% | 353,146 |
| Mar 20, 2026 | 77.24 | 77.25 | 76.84 | 76.87 | 76.00 | -0.79% | 846,403 |
| Mar 19, 2026 | 77.32 | 77.58 | 77.27 | 77.48 | 76.61 | 0.05% | 646,472 |
| Mar 18, 2026 | 77.65 | 77.72 | 77.44 | 77.44 | 76.57 | -0.39% | 248,752 |
| Mar 17, 2026 | 77.72 | 77.78 | 77.71 | 77.74 | 76.87 | 0.25% | 341,034 |
| Mar 16, 2026 | 77.47 | 77.60 | 77.45 | 77.55 | 76.68 | 0.40% | 253,157 |
| Mar 13, 2026 | 77.45 | 77.54 | 77.21 | 77.24 | 76.37 | -0.18% | 400,005 |
| Mar 12, 2026 | 77.56 | 77.61 | 77.32 | 77.38 | 76.51 | -0.41% | 890,883 |
| Mar 11, 2026 | 77.90 | 77.93 | 77.67 | 77.70 | 76.83 | -0.41% | 411,047 |
| Mar 10, 2026 | 78.22 | 78.28 | 78.02 | 78.02 | 77.14 | -0.32% | 350,046 |
| Mar 9, 2026 | 77.91 | 78.32 | 77.88 | 78.27 | 77.39 | 0.28% | 470,399 |
| Mar 6, 2026 | 77.96 | 78.21 | 77.88 | 78.05 | 77.17 | -0.14% | 322,262 |
| Mar 5, 2026 | 78.12 | 78.21 | 78.08 | 78.16 | 77.28 | -0.27% | 439,575 |
| Mar 4, 2026 | 78.48 | 78.48 | 78.36 | 78.38 | 77.49 | -0.03% | 373,584 |
| Mar 3, 2026 | 78.17 | 78.50 | 78.15 | 78.40 | 77.52 | -0.14% | 466,621 |
| Mar 2, 2026 | 78.67 | 78.67 | 78.44 | 78.51 | 77.63 | -0.41% | 485,960 |
| Feb 27, 2026 | 79.08 | 79.13 | 79.05 | 79.10 | 77.95 | 0.18% | 287,254 |
| Feb 26, 2026 | 78.86 | 78.96 | 78.86 | 78.95 | 77.81 | 0.14% | 324,957 |
| Feb 25, 2026 | 78.86 | 78.92 | 78.83 | 78.84 | 77.69 | -0.04% | 299,414 |
| Feb 24, 2026 | 78.91 | 78.92 | 78.82 | 78.87 | 77.73 | -0.03% | 396,493 |
| Feb 23, 2026 | 78.78 | 78.95 | 78.77 | 78.90 | 77.75 | 0.20% | 283,516 |
| Feb 20, 2026 | 78.74 | 78.79 | 78.65 | 78.74 | 77.60 | -0.02% | 798,919 |
| Feb 19, 2026 | 78.65 | 78.78 | 78.65 | 78.76 | 77.61 | 0.05% | 545,890 |
| Feb 18, 2026 | 78.71 | 78.79 | 78.70 | 78.72 | 77.57 | -0.11% | 465,984 |
| Feb 17, 2026 | 78.91 | 78.91 | 78.76 | 78.80 | 77.66 | -0.01% | 418,101 |
| Feb 13, 2026 | 78.81 | 78.85 | 78.76 | 78.81 | 77.67 | 0.25% | 317,901 |
| Feb 12, 2026 | 78.44 | 78.62 | 78.39 | 78.61 | 77.47 | 0.42% | 407,123 |
| Feb 11, 2026 | 78.32 | 78.38 | 78.24 | 78.28 | 77.15 | -0.13% | 654,986 |
| Feb 10, 2026 | 78.43 | 78.43 | 78.34 | 78.38 | 77.24 | 0.24% | 701,041 |
| Feb 9, 2026 | 78.10 | 78.20 | 78.05 | 78.19 | 77.06 | 0.07% | 917,214 |
| Feb 6, 2026 | 78.16 | 78.16 | 78.04 | 78.14 | 77.00 | 0.01% | 316,631 |
| Feb 5, 2026 | 77.92 | 78.14 | 77.92 | 78.13 | 77.00 | 0.38% | 371,288 |
| Feb 4, 2026 | 77.85 | 77.90 | 77.80 | 77.84 | 76.71 | -0.03% | 394,693 |
| Feb 3, 2026 | 77.81 | 77.87 | 77.76 | 77.86 | 76.73 | 0.07% | 429,762 |