Vanguard Core Bond ETF (VCRB) Historical Stock Data
76.37 ↓0.04 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VCRB is down -0.06% a day on average. There have been 15 days where Vanguard Core Bond ETF closed green and 15 days where VCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 76.53 | 76.37 | ↓$0.16 (-0.21%) | 76.37 | 76.58 | 235.40K |
| 2025-05-08 | 76.84 | 76.41 | ↓$0.43 (-0.56%) | 76.37 | 76.84 | 279.73K |
| 2025-05-07 | 76.73 | 76.76 | ↑$0.02 (0.03%) | 76.68 | 76.82 | 225.30K |
| 2025-05-06 | 76.34 | 76.61 | ↑$0.27 (0.35%) | 76.30 | 76.61 | 1.17M |
| 2025-05-05 | 76.48 | 76.41 | ↓$0.07 (-0.09%) | 76.27 | 76.71 | 268.57K |
| 2025-05-02 | 76.58 | 76.52 | ↓$0.06 (-0.08%) | 76.42 | 76.68 | 148.28K |
| 2025-05-01 | 77.20 | 76.93 | ↓$0.27 (-0.35%) | 76.73 | 77.21 | 169.93K |
| 2025-04-30 | 77.33 | 77.51 | ↑$0.18 (0.23%) | 77.33 | 77.53 | 505.32K |
| 2025-04-29 | 77.44 | 77.50 | ↑$0.06 (0.08%) | 77.31 | 77.58 | 347.52K |
| 2025-04-28 | 77.02 | 77.25 | ↑$0.23 (0.30%) | 77.02 | 77.32 | 158.52K |
| 2025-04-25 | 77.03 | 77.13 | ↑$0.10 (0.13%) | 76.90 | 77.14 | 230.16K |
| 2025-04-24 | 76.63 | 76.82 | ↑$0.19 (0.25%) | 76.57 | 76.87 | 376.55K |
| 2025-04-23 | 76.87 | 76.28 | ↓$0.59 (-0.77%) | 76.28 | 76.94 | 180.69K |
| 2025-04-22 | 76.33 | 76.20 | ↓$0.13 (-0.17%) | 76.17 | 76.33 | 185.82K |
| 2025-04-21 | 76.25 | 76.02 | ↓$0.23 (-0.30%) | 76.01 | 76.44 | 243.62K |
| 2025-04-17 | 76.57 | 76.50 | ↓$0.07 (-0.09%) | 76.43 | 76.68 | 246.18K |
| 2025-04-16 | 76.46 | 76.75 | ↑$0.29 (0.38%) | 76.31 | 76.75 | 205.44K |
| 2025-04-15 | 76.24 | 76.39 | ↑$0.15 (0.20%) | 76.24 | 76.57 | 227.18K |
| 2025-04-14 | 75.95 | 76.20 | ↑$0.25 (0.33%) | 75.95 | 76.25 | 416.60K |
| 2025-04-11 | 75.50 | 75.74 | ↑$0.24 (0.32%) | 75.09 | 75.95 | 476.49K |
| 2025-04-10 | 76.11 | 75.96 | ↓$0.15 (-0.20%) | 75.89 | 76.37 | 282.71K |
| 2025-04-09 | 75.80 | 76.54 | ↑$0.74 (0.98%) | 75.52 | 76.54 | 301.40K |
| 2025-04-08 | 76.68 | 76.34 | ↓$0.34 (-0.44%) | 76.33 | 76.94 | 303.96K |
| 2025-04-07 | 77.71 | 76.90 | ↓$0.81 (-1.04%) | 76.88 | 77.94 | 388.41K |
| 2025-04-04 | 78.21 | 77.90 | ↓$0.31 (-0.40%) | 77.64 | 78.34 | 399.16K |
| 2025-04-03 | 78.00 | 77.79 | ↓$0.21 (-0.27%) | 77.71 | 78.97 | 310.37K |
| 2025-04-02 | 77.66 | 77.35 | ↓$0.31 (-0.41%) | 77.18 | 77.66 | 268.20K |
| 2025-04-01 | 77.32 | 77.32 | ↑$0.00 (0.00%) | 77.28 | 77.54 | 526.65K |
| 2025-03-31 | 77.43 | 77.43 | ↑$0.00 (0.00%) | 77.36 | 77.54 | 566.09K |
| 2025-03-28 | 77.17 | 77.19 | ↑$0.02 (0.03%) | 77.12 | 77.30 | 538.74K |
Create an account or log in to view more rows.
$VCRB yeah we're going green today
$VCRB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$VCRB almost time for the running
$VCRB rocket fuel tanks are full. Gonna shoot to the stars
$VCRB Mindset is key
$VCRB Mindset is key
$VCRB Tomorrow
$VCRB keep it going
$VCRB Yolo
$VCRB Bullish AF ??