Canada markets close in 12 minutes

Vanguard Core Bond ETF (VCRB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
75.95+0.49 (+0.64%)
As of 03:36PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202475.5176.0075.5175.9575.9531,268
May 14, 202475.4075.5375.4075.4675.4661,900
May 13, 202475.4775.4775.2975.2975.2960,000
May 10, 202475.4275.4275.2175.2475.2498,300
May 09, 202475.2175.4375.1875.3875.3861,100
May 08, 202475.5075.5075.2575.2675.2620,400
May 07, 202475.5675.5675.4075.4075.4027,700
May 06, 202475.2975.3375.1875.2775.2725,000
May 03, 202475.1875.2075.0175.1375.1333,600
May 02, 202474.5374.7574.4374.7274.7218,500
May 01, 202474.3774.6074.3174.4874.4843,900
May 01, 20240.243 Dividend
Apr 30, 202474.5774.6074.4174.4174.1721,100
Apr 29, 202474.5474.8274.5474.7474.5032,400
Apr 26, 202474.5174.5774.4874.5074.2625,900
Apr 25, 202474.3174.3774.2274.3474.1015,400
Apr 24, 202474.5774.5874.4574.5574.3146,300
Apr 23, 202474.5074.8374.5074.7174.4741,200
Apr 22, 202474.5274.6374.5074.5874.3424,300
Apr 19, 202474.5474.7174.5274.5674.3236,500
Apr 18, 202474.6674.6674.3274.5074.26356,200
Apr 17, 202474.5174.6774.4474.6674.4217,200
Apr 16, 202474.3074.4074.2574.3274.0724,500
Apr 15, 202474.6774.6774.4474.5674.3135,700
Apr 12, 202475.0075.1174.9575.0474.7914,700
Apr 11, 202474.8574.9274.6574.8174.5734,700
Apr 10, 202475.1875.2274.9174.9674.72120,500
Apr 09, 202475.6475.7675.6475.7475.4931,600
Apr 08, 202475.4075.5075.3475.4475.1930,500
Apr 05, 202475.6375.6875.5475.5575.3022,000
Apr 04, 202475.8975.9075.6875.8875.6321,900
Apr 03, 202475.7575.7575.4175.7175.4632,700
Apr 02, 202475.5575.6575.4175.6575.4029,400
Apr 01, 202476.0576.0575.6675.7275.47128,300
Apr 01, 20240.275 Dividend
Mar 28, 202476.4276.5576.3776.5075.9734,100
Mar 27, 202476.4276.5476.3576.5476.0216,200
Mar 26, 202476.2676.3776.1876.3675.8416,700
Mar 25, 202476.4776.4776.2276.2775.7542,200
Mar 22, 202476.2676.4276.2676.3675.8343,500
Mar 21, 202476.1676.2076.0276.0975.5720,300
Mar 20, 202476.0076.3475.9276.1375.6191,100
Mar 19, 202475.9976.0175.8575.9775.4530,600
Mar 18, 202475.9175.9175.7375.8275.3125,400
Mar 15, 202475.9475.9575.8175.8975.3729,100
Mar 14, 202476.1276.3075.9475.9675.4431,700
Mar 13, 202476.3876.9576.3476.3675.84209,400
Mar 12, 202476.5576.7676.4076.4775.9429,400
Mar 11, 202476.5276.8776.5276.6976.1629,300
Mar 08, 202476.6976.8076.6676.7676.2334,700
Mar 07, 202476.5976.6376.4776.6276.1017,200
Mar 06, 202476.5376.5876.4376.5175.9834,100
Mar 05, 202476.3276.7576.2076.3975.8635,600
Mar 04, 202475.8976.0275.8975.9775.4522,400
Mar 01, 202476.1776.1775.6176.1075.5828,900
Mar 01, 20240.252 Dividend
Feb 29, 202475.9976.1575.9676.0775.2922,900
Feb 28, 202475.9076.1475.7376.0075.2327,400
Feb 27, 202475.8675.9575.7875.8175.0422,300
Feb 26, 202476.0076.0575.7775.9175.1427,100
Feb 23, 202475.6576.1675.6576.0575.2827,900
Feb 22, 202475.6875.7575.6675.7174.9417,400
Feb 21, 202475.8975.9275.6775.7074.9428,600
Feb 20, 202475.7976.0275.7975.8975.1339,500
Feb 16, 202476.0176.0175.6575.8175.0419,700
Feb 15, 202476.0776.0875.8476.0375.2627,100
Feb 14, 202475.5075.8175.5075.8075.047,100
Feb 13, 202475.9375.9375.5375.5574.7887,300
Feb 12, 202476.3376.5276.1976.3375.5631,700
Feb 09, 202476.1676.2576.1176.1975.4229,200
Feb 08, 202476.4076.4076.1676.2475.4638,900
Feb 07, 202476.4276.6276.3976.5475.7686,700
Feb 06, 202476.3676.6576.2676.5975.8236,000
Feb 05, 202476.3076.3276.1176.2375.4623,500
Feb 02, 202476.7576.9476.5976.8276.0427,400
Feb 01, 202477.2777.6877.2777.4276.63125,400
Feb 01, 20240.232 Dividend
Jan 31, 202477.1277.3777.0677.2876.2625,600
Jan 30, 202476.8877.3176.7076.8875.87129,000
Jan 29, 202476.6476.8176.5976.7975.7929,200
Jan 26, 202476.4676.7276.3876.5175.5038,100
Jan 25, 202476.3576.5876.3576.5675.5616,000
Jan 24, 202476.8876.8876.2176.2575.2531,800
Jan 23, 202476.5076.6276.2276.3275.3276,600
Jan 22, 202476.5276.5976.4676.5375.5214,200
Jan 19, 202476.1976.4376.1876.4275.4123,800
Jan 18, 202476.5376.5376.2576.3375.3319,400
Jan 17, 202476.5076.5076.3476.4675.4518,100
Jan 16, 202477.0077.0876.5576.7175.7033,900
Jan 12, 202477.2377.2877.0877.1776.1621,100
Jan 11, 202476.7277.0776.6076.9975.9822,200
Jan 10, 202476.8576.8576.7276.7275.7130,200
Jan 09, 202476.8376.8576.6276.7175.7128,600
Jan 08, 202476.6477.1376.5176.8475.8383,900
Jan 05, 202476.5176.7976.4476.4475.4416,800
Jan 04, 202476.8376.8376.6276.6475.6434,000
Jan 03, 202476.8177.2476.7077.1476.1321,100
Jan 02, 202477.0577.1776.9477.0376.0260,600
Dec 29, 202377.3177.6377.2677.3376.3252,000
Dec 28, 202377.5577.6177.3777.4476.4237,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...