Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
75.91
-0.12 (-0.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed
VCRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.92 | 75.96 | 75.89 | 75.91 | 75.91 | -0.16% | 112,038 |
| Apr 27, 2026 | 76.06 | 76.09 | 75.98 | 76.03 | 76.03 | - | 147,913 |
| Apr 24, 2026 | 76.04 | 76.05 | 75.98 | 76.03 | 76.03 | 0.05% | 118,012 |
| Apr 23, 2026 | 76.06 | 76.07 | 75.89 | 76.00 | 76.00 | -0.01% | 274,064 |
| Apr 22, 2026 | 76.03 | 76.04 | 75.99 | 76.00 | 76.00 | 0.13% | 117,085 |
| Apr 21, 2026 | 76.08 | 76.08 | 75.90 | 75.90 | 75.90 | -0.17% | 150,822 |
| Apr 20, 2026 | 76.11 | 76.11 | 75.89 | 76.03 | 76.03 | -0.01% | 282,274 |
| Apr 17, 2026 | 75.92 | 76.07 | 75.85 | 76.04 | 76.04 | 0.36% | 231,148 |
| Apr 16, 2026 | 75.82 | 75.84 | 75.75 | 75.77 | 75.77 | 0.05% | 158,293 |
| Apr 15, 2026 | 75.76 | 75.83 | 75.71 | 75.74 | 75.74 | -0.07% | 246,501 |
| Apr 14, 2026 | 75.77 | 75.82 | 75.75 | 75.79 | 75.79 | 0.07% | 247,427 |
| Apr 13, 2026 | 75.56 | 75.77 | 75.56 | 75.74 | 75.74 | 0.19% | 115,458 |
| Apr 10, 2026 | 75.69 | 75.74 | 75.60 | 75.60 | 75.60 | -0.16% | 196,282 |
| Apr 9, 2026 | 75.70 | 75.74 | 75.56 | 75.72 | 75.72 | 0.23% | 223,523 |
| Apr 8, 2026 | 75.66 | 75.82 | 75.51 | 75.55 | 75.55 | 0.35% | 145,532 |
| Apr 7, 2026 | 75.22 | 75.32 | 75.18 | 75.29 | 75.29 | 0.06% | 218,916 |
| Apr 6, 2026 | 75.25 | 75.33 | 75.19 | 75.24 | 75.24 | -0.03% | 222,047 |
| Apr 2, 2026 | 75.04 | 75.29 | 75.01 | 75.26 | 75.26 | 0.17% | 499,395 |
| Apr 1, 2026 | 75.17 | 75.19 | 75.08 | 75.13 | 75.13 | -0.03% | 172,867 |
| Mar 31, 2026 | 75.02 | 75.25 | 75.02 | 75.15 | 74.91 | 0.32% | 226,921 |
| Mar 30, 2026 | 74.94 | 74.98 | 74.84 | 74.91 | 74.67 | 0.19% | 195,545 |
| Mar 27, 2026 | 74.65 | 74.77 | 74.51 | 74.77 | 74.53 | 0.05% | 194,007 |
| Mar 26, 2026 | 74.90 | 74.90 | 74.71 | 74.73 | 74.49 | -0.17% | 208,267 |
| Mar 25, 2026 | 74.84 | 75.11 | 74.78 | 74.86 | 74.62 | 0.23% | 302,587 |
| Mar 24, 2026 | 75.05 | 75.09 | 74.65 | 74.69 | 74.45 | -0.59% | 222,275 |
| Mar 23, 2026 | 75.00 | 75.24 | 74.88 | 75.13 | 74.89 | 0.51% | 360,233 |
| Mar 20, 2026 | 75.40 | 75.40 | 74.71 | 74.75 | 74.51 | -0.93% | 317,889 |
| Mar 19, 2026 | 75.60 | 75.61 | 75.37 | 75.45 | 75.20 | -0.21% | 124,146 |
| Mar 18, 2026 | 75.70 | 75.74 | 75.61 | 75.61 | 75.36 | -0.17% | 217,301 |
| Mar 17, 2026 | 75.85 | 75.88 | 75.74 | 75.74 | 75.49 | -0.01% | 157,566 |
| Mar 16, 2026 | 76.05 | 76.05 | 75.69 | 75.75 | 75.50 | 0.07% | 247,076 |
| Mar 13, 2026 | 75.52 | 75.74 | 75.52 | 75.70 | 75.45 | 0.28% | 198,537 |
| Mar 12, 2026 | 75.84 | 75.84 | 75.44 | 75.49 | 75.24 | -0.38% | 236,615 |
| Mar 11, 2026 | 75.86 | 75.91 | 75.74 | 75.78 | 75.53 | -0.13% | 121,139 |
| Mar 10, 2026 | 76.02 | 76.02 | 75.87 | 75.88 | 75.63 | -0.16% | 167,091 |
| Mar 9, 2026 | 75.92 | 76.08 | 75.92 | 76.00 | 75.76 | -0.09% | 140,092 |
| Mar 6, 2026 | 76.07 | 76.08 | 75.84 | 76.08 | 75.83 | -0.01% | 244,282 |
| Mar 5, 2026 | 76.03 | 76.12 | 76.01 | 76.09 | 75.84 | -0.12% | 220,328 |
| Mar 4, 2026 | 76.21 | 76.23 | 76.10 | 76.18 | 75.93 | 0.09% | 273,846 |
| Mar 3, 2026 | 76.38 | 76.38 | 76.06 | 76.11 | 75.86 | -0.59% | 320,251 |
| Mar 2, 2026 | 76.77 | 76.77 | 76.56 | 76.56 | 76.31 | -0.58% | 224,019 |
| Feb 27, 2026 | 76.93 | 77.05 | 76.93 | 77.01 | 76.53 | 0.08% | 208,155 |
| Feb 26, 2026 | 76.87 | 77.00 | 76.87 | 76.95 | 76.47 | 0.18% | 186,186 |
| Feb 25, 2026 | 76.77 | 76.86 | 76.77 | 76.81 | 76.33 | 0.04% | 172,034 |
| Feb 24, 2026 | 76.72 | 76.81 | 76.70 | 76.78 | 76.30 | 0.04% | 157,251 |
| Feb 23, 2026 | 76.76 | 76.76 | 76.64 | 76.75 | 76.27 | 0.17% | 196,308 |
| Feb 20, 2026 | 76.67 | 76.67 | 76.59 | 76.62 | 76.14 | 0.01% | 136,164 |
| Feb 19, 2026 | 76.65 | 76.66 | 76.59 | 76.61 | 76.13 | 0.05% | 345,370 |
| Feb 18, 2026 | 76.63 | 76.63 | 76.53 | 76.57 | 76.09 | 0.01% | 272,143 |
| Feb 17, 2026 | 76.63 | 76.63 | 76.54 | 76.56 | 76.08 | 0.08% | 195,216 |
| Feb 13, 2026 | 76.57 | 76.61 | 76.50 | 76.50 | 76.02 | 0.07% | 165,704 |
| Feb 12, 2026 | 76.27 | 76.46 | 76.27 | 76.45 | 75.97 | 0.26% | 157,790 |
| Feb 11, 2026 | 76.20 | 76.30 | 76.18 | 76.25 | 75.78 | -0.12% | 233,530 |
| Feb 10, 2026 | 76.41 | 76.43 | 76.27 | 76.34 | 75.86 | 0.14% | 912,547 |
| Feb 9, 2026 | 76.21 | 76.27 | 76.16 | 76.23 | 75.76 | 0.17% | 326,579 |
| Feb 6, 2026 | 76.18 | 76.20 | 76.08 | 76.10 | 75.63 | -0.12% | 220,916 |
| Feb 5, 2026 | 76.05 | 76.23 | 76.05 | 76.19 | 75.72 | 0.17% | 281,318 |
| Feb 4, 2026 | 76.05 | 76.09 | 75.99 | 76.06 | 75.59 | 0.09% | 167,478 |
| Feb 3, 2026 | 75.99 | 76.00 | 75.93 | 75.99 | 75.52 | 0.03% | 266,524 |
| Feb 2, 2026 | 76.01 | 76.01 | 75.88 | 75.97 | 75.50 | -0.21% | 289,265 |
| Jan 30, 2026 | 76.03 | 76.18 | 76.03 | 76.13 | 75.43 | 0.16% | 118,539 |
| Jan 29, 2026 | 76.00 | 76.05 | 76.00 | 76.01 | 75.31 | -0.01% | 129,581 |
| Jan 28, 2026 | 76.01 | 76.05 | 75.87 | 76.02 | 75.32 | 0.03% | 426,604 |
| Jan 27, 2026 | 75.99 | 76.04 | 75.97 | 76.00 | 75.30 | 0.03% | 152,716 |
| Jan 26, 2026 | 76.03 | 76.03 | 75.94 | 75.98 | 75.28 | 0.11% | 156,185 |
| Jan 23, 2026 | 75.90 | 75.92 | 75.85 | 75.90 | 75.20 | 0.09% | 108,903 |
| Jan 22, 2026 | 75.84 | 75.86 | 75.77 | 75.83 | 75.13 | 0.01% | 207,769 |
| Jan 21, 2026 | 75.78 | 75.86 | 75.71 | 75.82 | 75.12 | 0.01% | 274,440 |
| Jan 20, 2026 | 76.03 | 76.03 | 75.74 | 75.81 | 75.11 | -0.32% | 233,189 |
| Jan 16, 2026 | 76.14 | 76.14 | 76.01 | 76.05 | 75.35 | -0.04% | 218,859 |
| Jan 15, 2026 | 76.21 | 76.21 | 76.04 | 76.08 | 75.38 | -0.02% | 192,555 |
| Jan 14, 2026 | 76.06 | 76.12 | 76.04 | 76.10 | 75.39 | 0.19% | 103,050 |
| Jan 13, 2026 | 76.06 | 76.06 | 75.91 | 75.95 | 75.25 | -0.01% | 150,488 |
| Jan 12, 2026 | 75.99 | 76.01 | 75.90 | 75.96 | 75.26 | -0.03% | 146,317 |
| Jan 9, 2026 | 75.77 | 76.02 | 75.77 | 75.98 | 75.28 | 0.16% | 166,627 |
| Jan 8, 2026 | 75.95 | 75.99 | 75.77 | 75.86 | 75.16 | -0.12% | 145,441 |
| Jan 7, 2026 | 75.89 | 75.95 | 75.87 | 75.95 | 75.25 | 0.18% | 99,420 |
| Jan 6, 2026 | 75.77 | 75.82 | 75.72 | 75.81 | 75.11 | 0.08% | 197,422 |
| Jan 5, 2026 | 75.84 | 75.85 | 75.68 | 75.75 | 75.05 | 0.20% | 277,593 |
| Jan 2, 2026 | 75.67 | 75.67 | 75.59 | 75.60 | 74.90 | 0.04% | 204,366 |
| Dec 31, 2025 | 75.57 | 75.70 | 75.54 | 75.57 | 74.87 | 0.01% | 173,470 |
| Dec 30, 2025 | 75.55 | 75.62 | 75.52 | 75.56 | 74.86 | 0.07% | 235,101 |
| Dec 29, 2025 | 75.47 | 75.56 | 75.47 | 75.51 | 74.81 | 0.05% | 111,357 |
| Dec 26, 2025 | 75.52 | 75.55 | 75.44 | 75.47 | 74.77 | 0.05% | 105,762 |
| Dec 24, 2025 | 75.59 | 75.59 | 75.27 | 75.43 | 74.73 | - | 124,635 |
| Dec 23, 2025 | 75.44 | 75.48 | 75.38 | 75.43 | 74.73 | -0.03% | 216,939 |
| Dec 22, 2025 | 75.49 | 75.49 | 75.43 | 75.45 | 74.75 | 0.01% | 232,807 |
| Dec 19, 2025 | 75.38 | 75.46 | 75.35 | 75.44 | 74.74 | - | 224,842 |
| Dec 18, 2025 | 75.55 | 75.55 | 75.39 | 75.44 | 74.74 | -0.19% | 160,390 |
| Dec 17, 2025 | 75.62 | 75.67 | 75.50 | 75.59 | 74.65 | -0.02% | 182,137 |
| Dec 16, 2025 | 75.50 | 75.67 | 75.50 | 75.60 | 74.66 | 0.03% | 172,218 |
| Dec 15, 2025 | 75.62 | 75.63 | 75.50 | 75.58 | 74.64 | 0.15% | 146,991 |
| Dec 12, 2025 | 75.39 | 75.52 | 75.39 | 75.47 | 74.53 | -0.13% | 121,478 |
| Dec 11, 2025 | 75.58 | 75.69 | 75.54 | 75.57 | 74.63 | 0.11% | 133,932 |
| Dec 10, 2025 | 75.44 | 75.58 | 75.44 | 75.49 | 74.55 | 0.01% | 135,967 |
| Dec 9, 2025 | 75.61 | 75.61 | 75.45 | 75.48 | 74.54 | 0.01% | 170,752 |
| Dec 8, 2025 | 75.54 | 75.54 | 75.38 | 75.47 | 74.53 | - | 137,673 |
| Dec 5, 2025 | 75.52 | 75.54 | 75.46 | 75.47 | 74.53 | 0.03% | 157,790 |
| Dec 4, 2025 | 75.47 | 75.49 | 75.43 | 75.45 | 74.51 | -0.08% | 116,933 |
| Dec 3, 2025 | 75.57 | 75.60 | 75.47 | 75.51 | 74.57 | - | 115,077 |