Vanguard Core Bond ETF (VCRB) Historical Stock Data
78.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VCRB is down -0.03% a day on average. There have been 11 days where Vanguard Core Bond ETF closed green and 19 days where VCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 77.93 | 78.00 | ↑$0.06 (0.08%) | 77.86 | 78.00 | 163.64K |
| 2025-12-23 | 77.71 | 77.84 | ↑$0.13 (0.17%) | 77.66 | 77.84 | 397.51K |
| 2025-12-22 | 77.95 | 77.84 | ↓$0.12 (-0.15%) | 77.80 | 77.95 | 268.98K |
| 2025-12-19 | 77.92 | 77.87 | ↓$0.06 (-0.07%) | 77.82 | 77.94 | 296.14K |
| 2025-12-18 | 77.99 | 77.96 | ↓$0.03 (-0.04%) | 77.88 | 78.00 | 251.16K |
| 2025-12-17 | 78.19 | 78.21 | ↑$0.02 (0.03%) | 78.15 | 78.25 | 252.07K |
| 2025-12-16 | 78.08 | 78.24 | ↑$0.16 (0.20%) | 78.06 | 78.24 | 396.56K |
| 2025-12-15 | 78.17 | 78.08 | ↓$0.09 (-0.12%) | 78.03 | 78.20 | 416.14K |
| 2025-12-12 | 78.04 | 78.02 | ↓$0.03 (-0.03%) | 77.97 | 78.07 | 249.89K |
| 2025-12-11 | 78.39 | 78.23 | ↓$0.17 (-0.21%) | 78.21 | 78.39 | 226.89K |
| 2025-12-10 | 77.94 | 78.24 | ↑$0.30 (0.39%) | 77.94 | 78.25 | 277.20K |
| 2025-12-09 | 78.17 | 77.99 | ↓$0.18 (-0.23%) | 77.97 | 78.17 | 368.76K |
| 2025-12-08 | 78.19 | 78.04 | ↓$0.15 (-0.19%) | 77.95 | 78.19 | 277.13K |
| 2025-12-05 | 78.30 | 78.16 | ↓$0.14 (-0.18%) | 78.12 | 78.30 | 234.37K |
| 2025-12-04 | 78.39 | 78.28 | ↓$0.11 (-0.14%) | 78.22 | 78.39 | 278.14K |
| 2025-12-03 | 78.36 | 78.41 | ↑$0.05 (0.07%) | 78.28 | 78.44 | 274.25K |
| 2025-12-02 | 78.20 | 78.27 | ↑$0.07 (0.09%) | 78.17 | 78.30 | 329.70K |
| 2025-12-01 | 78.20 | 78.20 | ↓$0.01 (-0.01%) | 78.15 | 78.23 | 195.52K |
| 2025-11-28 | 78.82 | 78.77 | ↓$0.05 (-0.06%) | 78.72 | 78.89 | 257.32K |
| 2025-11-26 | 78.70 | 78.89 | ↑$0.19 (0.24%) | 78.67 | 78.89 | 436.42K |
| 2025-11-25 | 78.74 | 78.78 | ↑$0.04 (0.05%) | 78.70 | 78.86 | 269.04K |
| 2025-11-24 | 78.53 | 78.62 | ↑$0.08 (0.11%) | 78.51 | 78.63 | 181.11K |
| 2025-11-21 | 78.51 | 78.48 | ↓$0.03 (-0.04%) | 78.36 | 78.51 | 255.39K |
| 2025-11-20 | 78.32 | 78.31 | ↓$0.01 (-0.02%) | 78.25 | 78.36 | 180.78K |
| 2025-11-19 | 78.35 | 78.18 | ↓$0.17 (-0.22%) | 78.16 | 78.35 | 203.28K |
| 2025-11-18 | 78.35 | 78.23 | ↓$0.12 (-0.15%) | 78.15 | 78.36 | 289.71K |
| 2025-11-17 | 78.15 | 78.17 | ↑$0.02 (0.02%) | 78.13 | 78.21 | 312.73K |
| 2025-11-14 | 78.35 | 78.12 | ↓$0.23 (-0.30%) | 78.11 | 78.36 | 225.68K |
| 2025-11-13 | 78.35 | 78.23 | ↓$0.12 (-0.15%) | 78.22 | 78.37 | 218.47K |
| 2025-11-12 | 78.46 | 78.43 | ↓$0.03 (-0.04%) | 78.40 | 78.51 | 280.43K |
Create an account or log in to view more rows.
$VCRB Nope
$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