Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
75.47
+0.02 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
VCRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.52 | 75.54 | 75.49 | 75.47 | - | 0.03% | 110,401 |
| Dec 4, 2025 | 75.47 | 75.49 | 75.43 | 75.45 | 75.45 | -0.08% | 116,933 |
| Dec 3, 2025 | 75.57 | 75.60 | 75.47 | 75.51 | 75.51 | - | 115,077 |
| Dec 2, 2025 | 75.60 | 75.61 | 75.45 | 75.51 | 75.51 | -0.08% | 96,383 |
| Dec 1, 2025 | 75.71 | 75.71 | 75.47 | 75.57 | 75.57 | -0.58% | 21,682 |
| Nov 28, 2025 | 75.95 | 76.08 | 75.95 | 76.01 | 75.77 | 0.09% | 44,240 |
| Nov 26, 2025 | 75.84 | 76.01 | 75.84 | 75.94 | 75.70 | 0.04% | 81,229 |
| Nov 25, 2025 | 75.99 | 76.03 | 75.86 | 75.91 | 75.67 | 0.18% | 75,371 |
| Nov 24, 2025 | 76.04 | 76.04 | 75.55 | 75.78 | 75.54 | -0.18% | 57,404 |
| Nov 21, 2025 | 75.90 | 76.00 | 75.87 | 75.92 | 75.68 | 0.02% | 83,245 |
| Nov 20, 2025 | 75.96 | 75.96 | 75.81 | 75.90 | 75.66 | - | 65,151 |
| Nov 19, 2025 | 76.00 | 76.02 | 75.68 | 75.90 | 75.66 | - | 62,309 |
| Nov 18, 2025 | 75.86 | 75.99 | 75.80 | 75.90 | 75.66 | 0.22% | 55,950 |
| Nov 17, 2025 | 75.63 | 75.83 | 75.63 | 75.73 | 75.49 | 0.20% | 81,178 |
| Nov 14, 2025 | 75.81 | 75.82 | 75.58 | 75.58 | 75.34 | -0.21% | 69,341 |
| Nov 13, 2025 | 75.75 | 75.81 | 75.70 | 75.74 | 75.50 | -0.13% | 78,756 |
| Nov 12, 2025 | 75.90 | 75.93 | 75.81 | 75.84 | 75.60 | -0.01% | 79,183 |
| Nov 11, 2025 | 75.79 | 75.99 | 75.79 | 75.85 | 75.61 | 0.18% | 63,634 |
| Nov 10, 2025 | 75.79 | 75.81 | 75.65 | 75.71 | 75.47 | -0.09% | 106,974 |
| Nov 7, 2025 | 75.76 | 75.85 | 75.60 | 75.78 | 75.54 | 0.03% | 99,496 |
| Nov 6, 2025 | 75.79 | 75.79 | 75.71 | 75.76 | 75.52 | 0.21% | 62,735 |
| Nov 5, 2025 | 75.70 | 75.71 | 75.58 | 75.60 | 75.36 | -0.16% | 65,951 |
| Nov 4, 2025 | 75.68 | 75.84 | 75.57 | 75.72 | 75.48 | -0.01% | 213,590 |
| Nov 3, 2025 | 75.70 | 75.82 | 75.63 | 75.73 | 75.49 | -0.36% | 93,488 |
| Oct 31, 2025 | 75.96 | 76.07 | 75.93 | 76.00 | 75.53 | 0.32% | 107,290 |
| Oct 30, 2025 | 75.78 | 75.96 | 75.67 | 75.76 | 75.29 | -0.24% | 127,642 |
| Oct 29, 2025 | 76.14 | 76.14 | 75.84 | 75.94 | 75.47 | -0.10% | 127,085 |
| Oct 28, 2025 | 76.13 | 76.15 | 75.92 | 76.02 | 75.55 | -0.06% | 54,412 |
| Oct 27, 2025 | 76.07 | 76.22 | 76.02 | 76.06 | 75.59 | - | 124,513 |
| Oct 24, 2025 | 76.11 | 76.12 | 76.01 | 76.06 | 75.59 | 0.08% | 55,333 |
| Oct 23, 2025 | 76.04 | 76.04 | 75.95 | 76.00 | 75.53 | -0.08% | 39,883 |
| Oct 22, 2025 | 76.03 | 76.14 | 76.00 | 76.06 | 75.59 | 0.08% | 46,789 |
| Oct 21, 2025 | 76.09 | 76.09 | 75.84 | 76.00 | 75.53 | 0.01% | 75,702 |
| Oct 20, 2025 | 76.05 | 76.09 | 75.92 | 75.99 | 75.52 | 0.11% | 57,821 |
| Oct 17, 2025 | 75.85 | 75.92 | 75.78 | 75.91 | 75.44 | 0.18% | 108,840 |
| Oct 16, 2025 | 75.68 | 75.90 | 75.68 | 75.77 | 75.30 | 0.13% | 83,153 |
| Oct 15, 2025 | 75.62 | 75.80 | 75.58 | 75.67 | 75.20 | 0.19% | 271,129 |
| Oct 14, 2025 | 75.56 | 75.62 | 75.52 | 75.53 | 75.07 | -0.21% | 127,600 |
| Oct 13, 2025 | 75.48 | 75.70 | 75.45 | 75.69 | 75.22 | 0.34% | 48,114 |
| Oct 10, 2025 | 75.48 | 75.52 | 75.33 | 75.43 | 74.97 | 0.25% | 99,533 |
| Oct 9, 2025 | 75.23 | 75.40 | 75.22 | 75.24 | 74.78 | 0.09% | 123,698 |
| Oct 8, 2025 | 75.30 | 75.37 | 75.17 | 75.17 | 74.71 | -0.17% | 135,342 |
| Oct 7, 2025 | 75.20 | 75.34 | 75.19 | 75.30 | 74.84 | 0.17% | 329,016 |
| Oct 6, 2025 | 75.15 | 75.20 | 75.06 | 75.17 | 74.71 | 0.05% | 111,637 |
| Oct 3, 2025 | 75.16 | 75.22 | 75.09 | 75.13 | 74.67 | 0.04% | 87,389 |
| Oct 2, 2025 | 75.13 | 75.18 | 75.08 | 75.10 | 74.64 | -0.07% | 64,918 |
| Oct 1, 2025 | 75.22 | 75.27 | 75.13 | 75.15 | 74.69 | -0.13% | 141,510 |
| Sep 30, 2025 | 75.28 | 75.38 | 75.25 | 75.25 | 74.57 | 0.01% | 151,674 |
| Sep 29, 2025 | 75.17 | 75.37 | 75.17 | 75.24 | 74.56 | 0.20% | 278,289 |
| Sep 26, 2025 | 75.20 | 75.21 | 75.00 | 75.09 | 74.41 | -0.08% | 341,446 |
| Sep 25, 2025 | 75.20 | 75.21 | 75.11 | 75.15 | 74.47 | 0.13% | 104,477 |
| Sep 24, 2025 | 75.37 | 75.37 | 75.00 | 75.05 | 74.37 | -0.41% | 126,676 |
| Sep 23, 2025 | 75.44 | 75.44 | 75.27 | 75.36 | 74.68 | -0.03% | 71,339 |
| Sep 22, 2025 | 75.38 | 75.45 | 75.35 | 75.38 | 74.70 | 0.08% | 62,489 |
| Sep 19, 2025 | 75.30 | 75.47 | 75.25 | 75.32 | 74.64 | 0.03% | 100,870 |
| Sep 18, 2025 | 75.28 | 75.38 | 75.21 | 75.30 | 74.62 | -0.05% | 77,537 |
| Sep 17, 2025 | 75.35 | 75.68 | 75.25 | 75.34 | 74.66 | 0.01% | 134,362 |
| Sep 16, 2025 | 75.29 | 75.40 | 75.25 | 75.33 | 74.65 | 0.13% | 90,910 |
| Sep 15, 2025 | 75.17 | 75.35 | 75.10 | 75.23 | 74.55 | 0.31% | 99,671 |
| Sep 12, 2025 | 74.98 | 75.10 | 74.96 | 75.00 | 74.32 | -0.08% | 144,359 |
| Sep 11, 2025 | 75.03 | 75.18 | 75.01 | 75.06 | 74.38 | 0.31% | 117,622 |
| Sep 10, 2025 | 74.68 | 74.85 | 74.68 | 74.83 | 74.15 | 0.36% | 229,307 |
| Sep 9, 2025 | 74.54 | 74.72 | 74.47 | 74.56 | 73.88 | 0.01% | 137,220 |
| Sep 8, 2025 | 74.33 | 74.58 | 74.32 | 74.55 | 73.87 | 0.57% | 287,091 |
| Sep 5, 2025 | 74.08 | 74.27 | 74.07 | 74.13 | 73.46 | 0.64% | 144,170 |
| Sep 4, 2025 | 73.60 | 73.66 | 73.55 | 73.66 | 72.99 | 0.41% | 107,498 |
| Sep 3, 2025 | 73.20 | 73.47 | 73.20 | 73.36 | 72.69 | 0.20% | 147,252 |
| Sep 2, 2025 | 73.19 | 73.28 | 73.06 | 73.21 | 72.55 | -0.39% | 130,392 |
| Aug 29, 2025 | 73.54 | 73.61 | 73.46 | 73.50 | 72.61 | -0.06% | 135,129 |
| Aug 28, 2025 | 73.50 | 73.56 | 73.48 | 73.54 | 72.66 | 0.05% | 102,999 |
| Aug 27, 2025 | 73.41 | 73.51 | 73.40 | 73.50 | 72.62 | 0.03% | 111,479 |
| Aug 26, 2025 | 73.36 | 73.57 | 73.36 | 73.48 | 72.60 | 0.10% | 192,691 |
| Aug 25, 2025 | 73.35 | 73.48 | 73.35 | 73.41 | 72.53 | 0.08% | 65,482 |
| Aug 22, 2025 | 73.29 | 73.48 | 73.27 | 73.35 | 72.47 | 0.23% | 99,311 |
| Aug 21, 2025 | 73.19 | 73.26 | 73.15 | 73.18 | 72.30 | -0.07% | 73,558 |
| Aug 20, 2025 | 73.35 | 73.41 | 73.21 | 73.23 | 72.35 | -0.14% | 102,478 |
| Aug 19, 2025 | 73.47 | 73.47 | 73.23 | 73.33 | 72.45 | 0.01% | 265,729 |
| Aug 18, 2025 | 73.43 | 73.43 | 73.31 | 73.32 | 72.44 | -0.15% | 180,683 |
| Aug 15, 2025 | 73.39 | 73.43 | 73.32 | 73.43 | 72.55 | 0.10% | 98,134 |
| Aug 14, 2025 | 73.68 | 73.68 | 73.31 | 73.36 | 72.48 | -0.31% | 303,346 |
| Aug 13, 2025 | 73.53 | 73.69 | 73.41 | 73.59 | 72.71 | 0.20% | 264,802 |
| Aug 12, 2025 | 73.43 | 73.44 | 73.33 | 73.44 | 72.56 | 0.03% | 85,293 |
| Aug 11, 2025 | 73.45 | 73.48 | 73.37 | 73.42 | 72.54 | 0.12% | 190,575 |
| Aug 8, 2025 | 73.33 | 73.39 | 73.27 | 73.33 | 72.45 | 0.01% | 75,466 |
| Aug 7, 2025 | 73.28 | 73.45 | 73.26 | 73.32 | 72.44 | 0.12% | 167,744 |
| Aug 6, 2025 | 73.22 | 73.31 | 73.10 | 73.23 | 72.35 | -0.03% | 70,271 |
| Aug 5, 2025 | 73.14 | 73.30 | 73.13 | 73.25 | 72.37 | 0.04% | 109,920 |
| Aug 4, 2025 | 73.39 | 73.39 | 73.19 | 73.22 | 72.34 | -0.18% | 114,812 |
| Aug 1, 2025 | 73.29 | 73.42 | 73.24 | 73.36 | 72.48 | 0.51% | 70,717 |
| Jul 31, 2025 | 73.17 | 73.17 | 72.96 | 72.98 | 71.89 | 0.16% | 185,804 |
| Jul 30, 2025 | 73.06 | 73.13 | 72.83 | 72.86 | 71.77 | -0.29% | 91,952 |
| Jul 29, 2025 | 72.95 | 73.13 | 72.94 | 73.07 | 71.98 | 0.16% | 123,006 |
| Jul 28, 2025 | 73.00 | 73.00 | 72.71 | 72.95 | 71.86 | -0.04% | 152,293 |
| Jul 25, 2025 | 72.81 | 73.01 | 72.80 | 72.98 | 71.89 | 0.26% | 193,128 |
| Jul 24, 2025 | 72.63 | 72.89 | 72.63 | 72.79 | 71.70 | 0.25% | 187,117 |
| Jul 23, 2025 | 72.82 | 72.90 | 72.51 | 72.61 | 71.53 | -0.26% | 177,029 |
| Jul 22, 2025 | 72.83 | 72.89 | 72.80 | 72.80 | 71.71 | -0.01% | 67,799 |
| Jul 21, 2025 | 72.90 | 73.00 | 72.81 | 72.81 | 71.72 | 0.26% | 59,535 |
| Jul 18, 2025 | 72.72 | 72.73 | 72.55 | 72.62 | 71.54 | -0.14% | 48,134 |
| Jul 17, 2025 | 72.88 | 72.90 | 72.66 | 72.72 | 71.64 | -0.22% | 70,638 |