Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
76.08
-0.02 (-0.02%)
Mar 6, 2026, 4:00 PM EST - Market closed
VCRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.07 | 76.08 | 75.84 | 76.08 | 76.08 | -0.01% | 244,282 |
| Mar 5, 2026 | 76.03 | 76.12 | 76.01 | 76.09 | 76.09 | -0.12% | 220,328 |
| Mar 4, 2026 | 76.21 | 76.23 | 76.10 | 76.18 | 76.18 | 0.09% | 273,846 |
| Mar 3, 2026 | 76.38 | 76.38 | 76.06 | 76.11 | 76.11 | -0.59% | 320,251 |
| Mar 2, 2026 | 76.77 | 76.77 | 76.56 | 76.56 | 76.56 | -0.58% | 224,019 |
| Feb 27, 2026 | 76.93 | 77.05 | 76.93 | 77.01 | 76.78 | 0.08% | 208,155 |
| Feb 26, 2026 | 76.87 | 77.00 | 76.87 | 76.95 | 76.72 | 0.18% | 186,186 |
| Feb 25, 2026 | 76.77 | 76.86 | 76.77 | 76.81 | 76.58 | 0.04% | 172,034 |
| Feb 24, 2026 | 76.72 | 76.81 | 76.70 | 76.78 | 76.55 | 0.04% | 157,251 |
| Feb 23, 2026 | 76.76 | 76.76 | 76.64 | 76.75 | 76.52 | 0.17% | 196,308 |
| Feb 20, 2026 | 76.67 | 76.67 | 76.59 | 76.62 | 76.39 | 0.01% | 136,164 |
| Feb 19, 2026 | 76.65 | 76.66 | 76.59 | 76.61 | 76.38 | 0.05% | 345,370 |
| Feb 18, 2026 | 76.63 | 76.63 | 76.53 | 76.57 | 76.34 | 0.01% | 272,143 |
| Feb 17, 2026 | 76.63 | 76.63 | 76.54 | 76.56 | 76.33 | 0.08% | 195,216 |
| Feb 13, 2026 | 76.57 | 76.61 | 76.50 | 76.50 | 76.27 | 0.07% | 165,704 |
| Feb 12, 2026 | 76.27 | 76.46 | 76.27 | 76.45 | 76.22 | 0.26% | 157,790 |
| Feb 11, 2026 | 76.20 | 76.30 | 76.18 | 76.25 | 76.02 | -0.12% | 233,530 |
| Feb 10, 2026 | 76.41 | 76.43 | 76.27 | 76.34 | 76.11 | 0.14% | 912,547 |
| Feb 9, 2026 | 76.21 | 76.27 | 76.16 | 76.23 | 76.00 | 0.17% | 326,579 |
| Feb 6, 2026 | 76.18 | 76.20 | 76.08 | 76.10 | 75.87 | -0.12% | 220,916 |
| Feb 5, 2026 | 76.05 | 76.23 | 76.05 | 76.19 | 75.96 | 0.17% | 281,318 |
| Feb 4, 2026 | 76.05 | 76.09 | 75.99 | 76.06 | 75.83 | 0.09% | 167,478 |
| Feb 3, 2026 | 75.99 | 76.00 | 75.93 | 75.99 | 75.76 | 0.03% | 266,524 |
| Feb 2, 2026 | 76.01 | 76.01 | 75.88 | 75.97 | 75.74 | -0.21% | 289,265 |
| Jan 30, 2026 | 76.03 | 76.18 | 76.03 | 76.13 | 75.67 | 0.16% | 118,539 |
| Jan 29, 2026 | 76.00 | 76.05 | 76.00 | 76.01 | 75.55 | -0.01% | 129,581 |
| Jan 28, 2026 | 76.01 | 76.05 | 75.87 | 76.02 | 75.56 | 0.03% | 426,604 |
| Jan 27, 2026 | 75.99 | 76.04 | 75.97 | 76.00 | 75.54 | 0.03% | 152,716 |
| Jan 26, 2026 | 76.03 | 76.03 | 75.94 | 75.98 | 75.52 | 0.11% | 156,185 |
| Jan 23, 2026 | 75.90 | 75.92 | 75.85 | 75.90 | 75.44 | 0.09% | 108,903 |
| Jan 22, 2026 | 75.84 | 75.86 | 75.77 | 75.83 | 75.37 | 0.01% | 207,769 |
| Jan 21, 2026 | 75.78 | 75.86 | 75.71 | 75.82 | 75.36 | 0.01% | 274,440 |
| Jan 20, 2026 | 76.03 | 76.03 | 75.74 | 75.81 | 75.35 | -0.32% | 233,189 |
| Jan 16, 2026 | 76.14 | 76.14 | 76.01 | 76.05 | 75.59 | -0.04% | 218,859 |
| Jan 15, 2026 | 76.21 | 76.21 | 76.04 | 76.08 | 75.62 | -0.02% | 192,555 |
| Jan 14, 2026 | 76.06 | 76.12 | 76.04 | 76.10 | 75.64 | 0.19% | 103,050 |
| Jan 13, 2026 | 76.06 | 76.06 | 75.91 | 75.95 | 75.49 | -0.01% | 150,488 |
| Jan 12, 2026 | 75.99 | 76.01 | 75.90 | 75.96 | 75.50 | -0.03% | 146,317 |
| Jan 9, 2026 | 75.77 | 76.02 | 75.77 | 75.98 | 75.52 | 0.16% | 166,627 |
| Jan 8, 2026 | 75.95 | 75.99 | 75.77 | 75.86 | 75.40 | -0.12% | 145,441 |
| Jan 7, 2026 | 75.89 | 75.95 | 75.87 | 75.95 | 75.49 | 0.18% | 99,420 |
| Jan 6, 2026 | 75.77 | 75.82 | 75.72 | 75.81 | 75.35 | 0.08% | 197,422 |
| Jan 5, 2026 | 75.84 | 75.85 | 75.68 | 75.75 | 75.30 | 0.20% | 277,593 |
| Jan 2, 2026 | 75.67 | 75.67 | 75.59 | 75.60 | 75.15 | 0.04% | 204,366 |
| Dec 31, 2025 | 75.57 | 75.70 | 75.54 | 75.57 | 75.12 | 0.01% | 173,470 |
| Dec 30, 2025 | 75.55 | 75.62 | 75.52 | 75.56 | 75.11 | 0.07% | 235,101 |
| Dec 29, 2025 | 75.47 | 75.56 | 75.47 | 75.51 | 75.06 | 0.05% | 111,357 |
| Dec 26, 2025 | 75.52 | 75.55 | 75.44 | 75.47 | 75.02 | 0.05% | 105,762 |
| Dec 24, 2025 | 75.59 | 75.59 | 75.27 | 75.43 | 74.98 | - | 124,635 |
| Dec 23, 2025 | 75.44 | 75.48 | 75.38 | 75.43 | 74.98 | -0.03% | 216,939 |
| Dec 22, 2025 | 75.49 | 75.49 | 75.43 | 75.45 | 75.00 | 0.01% | 232,807 |
| Dec 19, 2025 | 75.38 | 75.46 | 75.35 | 75.44 | 74.99 | - | 224,842 |
| Dec 18, 2025 | 75.55 | 75.55 | 75.39 | 75.44 | 74.99 | -0.19% | 160,390 |
| Dec 17, 2025 | 75.62 | 75.67 | 75.50 | 75.59 | 74.89 | -0.02% | 182,137 |
| Dec 16, 2025 | 75.50 | 75.67 | 75.50 | 75.60 | 74.91 | 0.03% | 172,218 |
| Dec 15, 2025 | 75.62 | 75.63 | 75.50 | 75.58 | 74.89 | 0.15% | 146,991 |
| Dec 12, 2025 | 75.39 | 75.52 | 75.39 | 75.47 | 74.78 | -0.13% | 121,478 |
| Dec 11, 2025 | 75.58 | 75.69 | 75.54 | 75.57 | 74.88 | 0.11% | 133,932 |
| Dec 10, 2025 | 75.44 | 75.58 | 75.44 | 75.49 | 74.80 | 0.01% | 135,967 |
| Dec 9, 2025 | 75.61 | 75.61 | 75.45 | 75.48 | 74.79 | 0.01% | 170,752 |
| Dec 8, 2025 | 75.54 | 75.54 | 75.38 | 75.47 | 74.78 | - | 137,673 |
| Dec 5, 2025 | 75.52 | 75.54 | 75.46 | 75.47 | 74.78 | 0.03% | 157,790 |
| Dec 4, 2025 | 75.47 | 75.49 | 75.43 | 75.45 | 74.76 | -0.08% | 116,933 |
| Dec 3, 2025 | 75.57 | 75.60 | 75.47 | 75.51 | 74.82 | - | 115,077 |
| Dec 2, 2025 | 75.60 | 75.61 | 75.45 | 75.51 | 74.82 | -0.08% | 96,383 |
| Dec 1, 2025 | 75.71 | 75.71 | 75.47 | 75.57 | 74.88 | -0.58% | 104,223 |
| Nov 28, 2025 | 75.95 | 76.08 | 75.95 | 76.01 | 75.07 | 0.09% | 44,240 |
| Nov 26, 2025 | 75.84 | 76.01 | 75.84 | 75.94 | 75.01 | 0.04% | 81,229 |
| Nov 25, 2025 | 75.99 | 76.03 | 75.86 | 75.91 | 74.98 | 0.18% | 75,371 |
| Nov 24, 2025 | 76.04 | 76.04 | 75.55 | 75.78 | 74.84 | -0.18% | 57,404 |
| Nov 21, 2025 | 75.90 | 76.00 | 75.87 | 75.92 | 74.98 | 0.02% | 83,245 |
| Nov 20, 2025 | 75.96 | 75.96 | 75.81 | 75.90 | 74.97 | - | 65,151 |
| Nov 19, 2025 | 76.00 | 76.02 | 75.68 | 75.90 | 74.97 | - | 62,309 |
| Nov 18, 2025 | 75.86 | 75.99 | 75.80 | 75.90 | 74.97 | 0.22% | 55,950 |
| Nov 17, 2025 | 75.63 | 75.83 | 75.63 | 75.73 | 74.80 | 0.20% | 81,178 |
| Nov 14, 2025 | 75.81 | 75.82 | 75.58 | 75.58 | 74.65 | -0.21% | 69,341 |
| Nov 13, 2025 | 75.75 | 75.81 | 75.70 | 75.74 | 74.81 | -0.13% | 78,756 |
| Nov 12, 2025 | 75.90 | 75.93 | 75.81 | 75.84 | 74.91 | -0.01% | 79,183 |
| Nov 11, 2025 | 75.79 | 75.99 | 75.79 | 75.85 | 74.92 | 0.18% | 63,634 |
| Nov 10, 2025 | 75.79 | 75.81 | 75.65 | 75.71 | 74.78 | -0.09% | 106,974 |
| Nov 7, 2025 | 75.76 | 75.85 | 75.60 | 75.78 | 74.85 | 0.03% | 99,496 |
| Nov 6, 2025 | 75.79 | 75.79 | 75.71 | 75.76 | 74.83 | 0.21% | 62,735 |
| Nov 5, 2025 | 75.70 | 75.71 | 75.58 | 75.60 | 74.67 | -0.16% | 65,951 |
| Nov 4, 2025 | 75.68 | 75.84 | 75.57 | 75.72 | 74.79 | -0.01% | 213,590 |
| Nov 3, 2025 | 75.70 | 75.82 | 75.63 | 75.73 | 74.80 | -0.36% | 93,488 |
| Oct 31, 2025 | 75.96 | 76.07 | 75.93 | 76.00 | 74.84 | 0.32% | 107,290 |
| Oct 30, 2025 | 75.78 | 75.96 | 75.67 | 75.76 | 74.60 | -0.24% | 127,642 |
| Oct 29, 2025 | 76.14 | 76.14 | 75.84 | 75.94 | 74.78 | -0.10% | 127,085 |
| Oct 28, 2025 | 76.13 | 76.15 | 75.92 | 76.02 | 74.85 | -0.06% | 54,412 |
| Oct 27, 2025 | 76.07 | 76.22 | 76.02 | 76.06 | 74.90 | - | 124,513 |
| Oct 24, 2025 | 76.11 | 76.12 | 76.01 | 76.06 | 74.90 | 0.08% | 55,333 |
| Oct 23, 2025 | 76.04 | 76.04 | 75.95 | 76.00 | 74.84 | -0.08% | 39,883 |
| Oct 22, 2025 | 76.03 | 76.14 | 76.00 | 76.06 | 74.90 | 0.08% | 46,789 |
| Oct 21, 2025 | 76.09 | 76.09 | 75.84 | 76.00 | 74.84 | 0.01% | 75,702 |
| Oct 20, 2025 | 76.05 | 76.09 | 75.92 | 75.99 | 74.83 | 0.11% | 57,821 |
| Oct 17, 2025 | 75.85 | 75.92 | 75.78 | 75.91 | 74.75 | 0.18% | 108,840 |
| Oct 16, 2025 | 75.68 | 75.90 | 75.68 | 75.77 | 74.61 | 0.13% | 83,153 |
| Oct 15, 2025 | 75.62 | 75.80 | 75.58 | 75.67 | 74.51 | 0.19% | 271,129 |
| Oct 14, 2025 | 75.56 | 75.62 | 75.52 | 75.53 | 74.38 | -0.21% | 127,600 |
| Oct 13, 2025 | 75.48 | 75.70 | 75.45 | 75.69 | 74.53 | 0.34% | 48,114 |