Vanguard Core Tax-Exempt Bond ETF (VCRM)
BATS: VCRM · Real-Time Price · USD
76.36
+0.03 (0.04%)
Jun 29, 2026, 11:42 AM EDT - Market open
VCRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 76.43 | 76.43 | 76.34 | 76.36 | - | 0.04% | 35,679 |
| Jun 26, 2026 | 76.27 | 76.33 | 76.21 | 76.33 | 76.33 | 0.12% | 16,570 |
| Jun 25, 2026 | 76.30 | 76.30 | 76.22 | 76.24 | 76.24 | 0.06% | 20,088 |
| Jun 24, 2026 | 76.12 | 76.23 | 76.12 | 76.20 | 76.20 | 0.12% | 11,002 |
| Jun 23, 2026 | 76.14 | 76.17 | 76.09 | 76.10 | 76.10 | 0.01% | 19,869 |
| Jun 22, 2026 | 76.21 | 76.26 | 76.06 | 76.10 | 76.10 | -0.01% | 236,267 |
| Jun 18, 2026 | 76.11 | 76.16 | 76.09 | 76.10 | 76.10 | 0.22% | 115,794 |
| Jun 17, 2026 | 76.10 | 76.12 | 75.92 | 75.93 | 75.93 | -0.12% | 207,022 |
| Jun 16, 2026 | 75.99 | 76.10 | 75.98 | 76.02 | 76.02 | 0.08% | 148,257 |
| Jun 15, 2026 | 75.98 | 76.03 | 75.96 | 75.96 | 75.96 | 0.12% | 147,186 |
| Jun 12, 2026 | 75.94 | 75.94 | 75.77 | 75.87 | 75.87 | -0.03% | 126,021 |
| Jun 11, 2026 | 75.87 | 75.99 | 75.82 | 75.89 | 75.89 | 0.08% | 348,781 |
| Jun 10, 2026 | 75.99 | 75.99 | 75.78 | 75.83 | 75.83 | -0.18% | 151,139 |
| Jun 9, 2026 | 75.96 | 76.03 | 75.92 | 75.97 | 75.97 | 0.09% | 138,938 |
| Jun 8, 2026 | 75.96 | 75.98 | 75.86 | 75.90 | 75.90 | 0.04% | 99,486 |
| Jun 5, 2026 | 75.93 | 75.94 | 75.82 | 75.87 | 75.87 | -0.13% | 250,968 |
| Jun 4, 2026 | 75.97 | 75.99 | 75.90 | 75.97 | 75.97 | 0.13% | 154,675 |
| Jun 3, 2026 | 75.84 | 75.93 | 75.83 | 75.87 | 75.87 | -0.06% | 353,261 |
| Jun 2, 2026 | 75.99 | 75.99 | 75.91 | 75.92 | 75.92 | 0.18% | 279,766 |
| Jun 1, 2026 | 75.69 | 75.82 | 75.58 | 75.78 | 75.78 | 0.08% | 253,527 |
| May 29, 2026 | 75.88 | 75.99 | 75.86 | 75.94 | 75.72 | 0.18% | 315,970 |
| May 28, 2026 | 75.69 | 75.87 | 75.65 | 75.80 | 75.58 | 0.15% | 280,092 |
| May 27, 2026 | 75.59 | 75.71 | 75.58 | 75.69 | 75.47 | 0.10% | 314,878 |
| May 26, 2026 | 75.60 | 75.63 | 75.48 | 75.62 | 75.39 | 0.53% | 236,901 |
| May 22, 2026 | 75.14 | 75.28 | 75.14 | 75.22 | 75.00 | 0.17% | 318,058 |
| May 21, 2026 | 74.96 | 75.11 | 74.96 | 75.10 | 74.88 | -0.02% | 247,543 |
| May 20, 2026 | 74.99 | 75.13 | 74.88 | 75.11 | 74.89 | 0.28% | 315,528 |
| May 19, 2026 | 74.99 | 75.12 | 74.84 | 74.90 | 74.68 | -0.28% | 307,540 |
| May 18, 2026 | 75.15 | 75.21 | 75.10 | 75.11 | 74.89 | -0.03% | 245,320 |
| May 15, 2026 | 75.25 | 75.37 | 75.01 | 75.13 | 74.91 | -0.51% | 261,707 |
| May 14, 2026 | 75.57 | 75.63 | 75.50 | 75.52 | 75.30 | 0.02% | 180,802 |
| May 13, 2026 | 75.63 | 75.64 | 75.50 | 75.50 | 75.28 | -0.13% | 169,487 |
| May 12, 2026 | 75.71 | 75.75 | 75.60 | 75.60 | 75.38 | -0.20% | 211,298 |
| May 11, 2026 | 75.79 | 75.81 | 75.75 | 75.75 | 75.53 | 0.03% | 218,082 |
| May 8, 2026 | 75.82 | 75.84 | 75.73 | 75.73 | 75.51 | 0.04% | 211,792 |
| May 7, 2026 | 75.80 | 75.84 | 75.70 | 75.70 | 75.48 | -0.05% | 142,645 |
| May 6, 2026 | 75.83 | 75.89 | 75.74 | 75.74 | 75.52 | 0.20% | 473,072 |
| May 5, 2026 | 75.68 | 75.68 | 75.59 | 75.59 | 75.37 | 0.08% | 227,790 |
| May 4, 2026 | 75.55 | 75.60 | 75.50 | 75.53 | 75.31 | -0.05% | 2,345,186 |
| May 1, 2026 | 75.64 | 75.68 | 75.56 | 75.57 | 75.35 | 0.02% | 220,670 |
| Apr 30, 2026 | 75.86 | 75.93 | 75.77 | 75.79 | 75.33 | 0.01% | 227,642 |
| Apr 29, 2026 | 75.91 | 75.92 | 75.74 | 75.79 | 75.33 | -0.16% | 150,683 |
| Apr 28, 2026 | 75.92 | 75.96 | 75.89 | 75.91 | 75.45 | -0.16% | 112,038 |
| Apr 27, 2026 | 76.06 | 76.09 | 75.98 | 76.03 | 75.57 | - | 147,913 |
| Apr 24, 2026 | 76.04 | 76.05 | 75.98 | 76.03 | 75.57 | 0.05% | 118,012 |
| Apr 23, 2026 | 76.06 | 76.07 | 75.89 | 76.00 | 75.54 | -0.01% | 274,064 |
| Apr 22, 2026 | 76.03 | 76.04 | 75.99 | 76.00 | 75.54 | 0.13% | 117,085 |
| Apr 21, 2026 | 76.08 | 76.08 | 75.90 | 75.90 | 75.44 | -0.17% | 150,822 |
| Apr 20, 2026 | 76.11 | 76.11 | 75.89 | 76.03 | 75.57 | -0.01% | 282,274 |
| Apr 17, 2026 | 75.92 | 76.07 | 75.85 | 76.04 | 75.58 | 0.36% | 231,148 |
| Apr 16, 2026 | 75.82 | 75.84 | 75.75 | 75.77 | 75.31 | 0.05% | 158,293 |
| Apr 15, 2026 | 75.76 | 75.83 | 75.71 | 75.74 | 75.28 | -0.07% | 246,501 |
| Apr 14, 2026 | 75.77 | 75.82 | 75.75 | 75.79 | 75.33 | 0.07% | 247,427 |
| Apr 13, 2026 | 75.56 | 75.77 | 75.56 | 75.74 | 75.28 | 0.19% | 115,458 |
| Apr 10, 2026 | 75.69 | 75.74 | 75.60 | 75.60 | 75.14 | -0.16% | 196,282 |
| Apr 9, 2026 | 75.70 | 75.74 | 75.56 | 75.72 | 75.26 | 0.23% | 223,523 |
| Apr 8, 2026 | 75.66 | 75.82 | 75.51 | 75.55 | 75.09 | 0.35% | 145,532 |
| Apr 7, 2026 | 75.22 | 75.32 | 75.18 | 75.29 | 74.83 | 0.06% | 218,916 |
| Apr 6, 2026 | 75.25 | 75.33 | 75.19 | 75.24 | 74.79 | -0.03% | 222,047 |
| Apr 2, 2026 | 75.04 | 75.29 | 75.01 | 75.26 | 74.81 | 0.17% | 499,395 |
| Apr 1, 2026 | 75.17 | 75.19 | 75.08 | 75.13 | 74.68 | 0.30% | 172,867 |
| Mar 31, 2026 | 75.02 | 75.25 | 75.02 | 75.15 | 74.45 | 0.32% | 226,921 |
| Mar 30, 2026 | 74.94 | 74.98 | 74.84 | 74.91 | 74.22 | 0.19% | 195,545 |
| Mar 27, 2026 | 74.65 | 74.77 | 74.51 | 74.77 | 74.08 | 0.05% | 194,007 |
| Mar 26, 2026 | 74.90 | 74.90 | 74.71 | 74.73 | 74.04 | -0.17% | 208,267 |
| Mar 25, 2026 | 74.84 | 75.11 | 74.78 | 74.86 | 74.17 | 0.23% | 302,587 |
| Mar 24, 2026 | 75.05 | 75.09 | 74.65 | 74.69 | 74.00 | -0.59% | 222,275 |
| Mar 23, 2026 | 75.00 | 75.24 | 74.88 | 75.13 | 74.43 | 0.51% | 360,233 |
| Mar 20, 2026 | 75.40 | 75.40 | 74.71 | 74.75 | 74.06 | -0.93% | 317,889 |
| Mar 19, 2026 | 75.60 | 75.61 | 75.37 | 75.45 | 74.75 | -0.21% | 124,146 |
| Mar 18, 2026 | 75.70 | 75.74 | 75.61 | 75.61 | 74.91 | -0.17% | 217,301 |
| Mar 17, 2026 | 75.85 | 75.88 | 75.74 | 75.74 | 75.04 | -0.01% | 157,566 |
| Mar 16, 2026 | 76.05 | 76.05 | 75.69 | 75.75 | 75.05 | 0.07% | 247,076 |
| Mar 13, 2026 | 75.52 | 75.74 | 75.52 | 75.70 | 75.00 | 0.28% | 198,537 |
| Mar 12, 2026 | 75.84 | 75.84 | 75.44 | 75.49 | 74.79 | -0.38% | 236,615 |
| Mar 11, 2026 | 75.86 | 75.91 | 75.74 | 75.78 | 75.08 | -0.13% | 121,139 |
| Mar 10, 2026 | 76.02 | 76.02 | 75.87 | 75.88 | 75.18 | -0.16% | 167,091 |
| Mar 9, 2026 | 75.92 | 76.08 | 75.92 | 76.00 | 75.30 | -0.09% | 140,092 |
| Mar 6, 2026 | 76.07 | 76.08 | 75.84 | 76.08 | 75.37 | -0.01% | 244,282 |
| Mar 5, 2026 | 76.03 | 76.12 | 76.01 | 76.09 | 75.38 | -0.12% | 220,328 |
| Mar 4, 2026 | 76.21 | 76.23 | 76.10 | 76.18 | 75.47 | 0.09% | 273,846 |
| Mar 3, 2026 | 76.38 | 76.38 | 76.06 | 76.11 | 75.40 | -0.59% | 320,251 |
| Mar 2, 2026 | 76.77 | 76.77 | 76.56 | 76.56 | 75.85 | -0.29% | 224,019 |
| Feb 27, 2026 | 76.93 | 77.05 | 76.93 | 77.01 | 76.07 | 0.08% | 208,155 |
| Feb 26, 2026 | 76.87 | 77.00 | 76.87 | 76.95 | 76.01 | 0.18% | 186,186 |
| Feb 25, 2026 | 76.77 | 76.86 | 76.77 | 76.81 | 75.87 | 0.04% | 172,034 |
| Feb 24, 2026 | 76.72 | 76.81 | 76.70 | 76.78 | 75.84 | 0.04% | 157,251 |
| Feb 23, 2026 | 76.76 | 76.76 | 76.64 | 76.75 | 75.81 | 0.17% | 196,308 |
| Feb 20, 2026 | 76.67 | 76.67 | 76.59 | 76.62 | 75.68 | 0.01% | 136,164 |
| Feb 19, 2026 | 76.65 | 76.66 | 76.59 | 76.61 | 75.67 | 0.05% | 345,370 |
| Feb 18, 2026 | 76.63 | 76.63 | 76.53 | 76.57 | 75.63 | 0.01% | 272,143 |
| Feb 17, 2026 | 76.63 | 76.63 | 76.54 | 76.56 | 75.62 | 0.08% | 195,216 |
| Feb 13, 2026 | 76.57 | 76.61 | 76.50 | 76.50 | 75.56 | 0.07% | 165,704 |
| Feb 12, 2026 | 76.27 | 76.46 | 76.27 | 76.45 | 75.52 | 0.26% | 157,790 |
| Feb 11, 2026 | 76.20 | 76.30 | 76.18 | 76.25 | 75.32 | -0.12% | 233,530 |
| Feb 10, 2026 | 76.41 | 76.43 | 76.27 | 76.34 | 75.41 | 0.14% | 912,547 |
| Feb 9, 2026 | 76.21 | 76.27 | 76.16 | 76.23 | 75.30 | 0.17% | 326,579 |
| Feb 6, 2026 | 76.18 | 76.20 | 76.08 | 76.10 | 75.17 | -0.12% | 220,916 |
| Feb 5, 2026 | 76.05 | 76.23 | 76.05 | 76.19 | 75.26 | 0.17% | 281,318 |
| Feb 4, 2026 | 76.05 | 76.09 | 75.99 | 76.06 | 75.13 | 0.09% | 167,478 |