Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Vanguard Core Bond ETF VCRB

Full chart Compare
Set alert

Price alert · VCRB

All alert types
73.95 USD -0.10 (-0.14%)

Regular-session close

73.95 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

73.89 Day range 74.09
73.29 52-week range 79.10
YTD
-5.06%
1 year
-5.47%

VCRB price history

VCRB daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202673.9374.0973.8973.95-0.10-0.14%674,723
Nov 12, 202674.3974.3974.0474.05-0.48-0.64%701,100
Nov 11, 202674.5574.5774.4074.53-0.02-0.03%455,800
Nov 10, 202674.6374.6574.3874.55-0.47-0.63%1,361,500
Nov 9, 202675.1275.1574.9775.020.000.00%447,800
Nov 6, 202674.9775.2074.9375.02-0.02-0.03%805,600
Nov 5, 202674.8475.1174.7975.04+0.15+0.20%657,000
Nov 4, 202674.7474.9274.5874.89+0.28+0.38%756,000
Nov 3, 202674.7474.8274.5174.61-0.12-0.16%914,000
Nov 2, 202674.8274.9274.6874.73-0.29-0.39%746,100
Oct 30, 202674.9775.0374.8275.02+0.23+0.31%410,800
Oct 29, 202674.8174.9474.6674.79+0.22+0.30%575,900
Oct 28, 202674.7774.7874.5174.57-0.16-0.21%721,300
Oct 27, 202674.7174.7674.6374.73+0.05+0.07%984,000
Oct 26, 202674.6674.7874.6374.68+0.08+0.11%610,000
Oct 23, 202674.6974.7274.5574.60-0.07-0.09%1,543,200
Oct 22, 202674.3674.7974.3674.67+0.52+0.70%2,032,700
Oct 21, 202674.2974.3174.0074.15-0.03-0.04%1,418,700
Oct 20, 202674.0574.2874.0474.18+0.17+0.23%1,395,300
Oct 19, 202674.1874.2273.9774.01-0.18-0.24%999,300
Oct 16, 202674.1374.3474.0874.19-0.02-0.03%1,312,900
Oct 15, 202674.3374.3674.1574.21+0.39+0.53%1,379,700
Oct 14, 202673.5173.8973.4473.82+0.08+0.11%1,120,100
Oct 13, 202673.7773.8073.6873.74+0.04+0.05%1,553,100
Oct 12, 202673.6073.7273.6073.70+0.02+0.03%481,800
Oct 9, 202673.5273.6873.4973.68+0.07+0.10%986,200
Oct 8, 202673.3573.6573.2973.61+0.21+0.29%1,309,000
Oct 7, 202673.1673.4773.0973.40-0.01-0.01%1,297,900
Oct 6, 202673.3373.5173.3073.41+0.12+0.16%825,600
Oct 5, 202673.2573.3773.1473.29-0.07-0.10%879,400
Oct 2, 202673.6873.7173.3173.36-0.12-0.16%660,300
Oct 1, 202673.1573.5873.1173.48-0.14-0.19%936,300
Sep 30, 202673.7673.7673.5273.62-0.08-0.11%938,800
Sep 29, 202673.8273.8573.5073.70-0.07-0.09%1,647,000
Sep 28, 202673.8573.9273.6873.77-0.36-0.49%1,143,500
Sep 25, 202674.0174.1773.8674.13+0.11+0.15%1,275,500
Sep 24, 202674.3474.4274.0274.02-0.37-0.50%1,040,100
Sep 23, 202674.9074.9174.2674.39-0.60-0.80%1,634,600
Sep 22, 202674.9575.0474.9074.99+0.01+0.01%507,100
Sep 21, 202674.9574.9874.8974.98+0.22+0.29%597,900
Sep 18, 202674.9574.9574.7574.76-0.27-0.36%887,400
Sep 17, 202674.9975.0474.9175.03+0.30+0.40%647,100
Sep 16, 202674.8174.9874.7174.730.000.00%639,800
Sep 15, 202674.7374.7574.6574.73-0.04-0.05%1,486,900
Sep 14, 202674.7274.9574.6474.77-0.03-0.04%522,700
Sep 11, 202674.9775.0674.7874.80-0.10-0.13%743,300
Sep 10, 202675.1075.1374.8874.90-0.50-0.66%920,700
Sep 9, 202675.4675.5475.3175.40-0.15-0.20%682,100
Sep 8, 202675.5675.6475.4675.55-0.05-0.07%473,600
Sep 4, 202675.5675.6775.5675.60+0.02+0.03%510,000
Sep 3, 202675.6975.7075.5875.58+0.08+0.11%564,600
Sep 2, 202675.5275.5275.4075.50+0.04+0.05%998,200
Sep 1, 202675.5075.6475.4275.46-0.44-0.58%599,900
Aug 31, 202675.9976.0275.8575.90-0.16-0.21%3,003,700
Aug 28, 202676.2276.3376.0376.06-0.23-0.30%508,800
Aug 27, 202676.3176.3676.2576.29-0.03-0.04%427,300
Aug 26, 202676.2876.3376.2576.32-0.09-0.12%679,300
Aug 25, 202676.2976.4276.2376.41+0.34+0.45%579,600
Aug 24, 202676.0376.1376.0276.07+0.13+0.17%460,200
Aug 21, 202676.0376.0375.9275.94-0.13-0.17%405,100
Aug 20, 202676.0776.1576.0076.07-0.20-0.26%560,800
Aug 19, 202676.1376.2776.0976.27+0.34+0.45%420,400
Aug 18, 202675.8175.9575.7875.93+0.05+0.07%415,100
Aug 17, 202675.9476.0175.8575.88-0.16-0.21%426,700
Aug 14, 202676.1176.1775.9976.04-0.15-0.20%1,116,500

65 days, newest first. Daily bars as drawn on the VCRB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.