Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Core Bond ETF (NQ: VCRB )

75.58 +0.35 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 75.13 75.34 75.13 75.34 7,133 +0.35(+0.47%)
May 30, 2024 74.89 75.04 74.89 74.99 27,027 +0.27(+0.35%)
May 29, 2024 74.85 74.85 74.64 74.72 14,816 -0.29(-0.38%)
May 28, 2024 75.42 75.42 74.99 75.01 56,721 -0.31(-0.41%)
May 24, 2024 75.16 75.39 75.16 75.32 75,037 +0.08(+0.11%)
May 23, 2024 75.49 75.50 75.17 75.24 97,802 -0.23(-0.30%)
May 22, 2024 75.39 75.52 75.39 75.47 47,924 -0.10(-0.13%)
May 21, 2024 75.83 75.83 75.49 75.57 65,996 +0.19(+0.25%)
May 20, 2024 75.35 75.42 75.26 75.38 42,255 -0.08(-0.11%)
May 17, 2024 75.76 75.76 75.40 75.46 720,407 -0.15(-0.20%)
May 16, 2024 75.80 75.80 75.61 75.61 33,663 -0.12(-0.16%)
May 15, 2024 75.27 75.76 75.27 75.73 32,606 +0.50(+0.67%)
May 14, 2024 75.16 75.29 75.16 75.22 66,679 +0.17(+0.23%)
May 13, 2024 75.23 75.23 75.05 75.05 60,224 +0.06(+0.07%)
May 10, 2024 75.18 75.18 74.97 75.00 98,596 -0.14(-0.19%)
May 09, 2024 74.97 75.19 74.94 75.14 61,305 +0.12(+0.16%)
May 08, 2024 75.26 75.26 75.01 75.02 23,310 -0.14(-0.19%)
May 07, 2024 75.32 75.32 75.16 75.16 27,822 +0.13(+0.17%)
May 06, 2024 75.05 75.09 74.94 75.03 25,090 +0.14(+0.19%)
May 03, 2024 74.94 74.96 74.78 74.89 33,720 +0.41(+0.55%)
May 02, 2024 74.29 74.52 74.19 74.48 18,574 +0.24(+0.32%)
May 01, 2024 74.13 74.36 74.07 74.24 49,047 +0.31(+0.42%)
Apr 30, 2024 74.09 74.12 73.93 73.93 21,208 -0.33(-0.44%)
Apr 29, 2024 74.06 74.34 74.06 74.26 32,592 +0.24(+0.32%)
Apr 26, 2024 74.03 74.09 74.00 74.02 26,038 +0.16(+0.22%)
Apr 25, 2024 73.83 73.89 73.74 73.86 15,474 -0.21(-0.28%)
Apr 24, 2024 74.09 74.10 73.97 74.07 46,568 -0.16(-0.21%)
Apr 23, 2024 74.02 74.35 74.02 74.23 41,423 +0.13(+0.17%)
Apr 22, 2024 74.04 74.15 74.02 74.10 24,412 +0.02(+0.03%)
Apr 19, 2024 74.06 74.23 74.04 74.08 36,723 +0.06(+0.08%)
Apr 18, 2024 74.18 74.18 73.84 74.02 358,534 -0.16(-0.22%)
Apr 17, 2024 74.03 74.19 73.96 74.18 17,311 +0.34(+0.47%)
Apr 16, 2024 73.82 73.92 73.77 73.84 24,613 -0.24(-0.33%)
Apr 15, 2024 74.19 74.19 73.96 74.08 35,929 -0.48(-0.64%)
Apr 12, 2024 74.52 74.63 74.47 74.55 14,844 +0.23(+0.30%)
Apr 11, 2024 74.37 74.44 74.17 74.33 34,965 -0.15(-0.20%)
Apr 10, 2024 74.69 74.73 74.43 74.48 121,236 -0.78(-1.03%)
Apr 09, 2024 75.15 75.27 75.15 75.25 31,758 +0.30(+0.40%)
Apr 08, 2024 74.91 75.01 74.85 74.95 30,667 -0.10(-0.14%)
Apr 05, 2024 75.14 75.19 75.05 75.06 22,121 -0.33(-0.44%)
Apr 04, 2024 75.40 75.41 75.19 75.39 22,067 +0.17(+0.23%)
Apr 03, 2024 75.26 75.26 74.92 75.22 32,876 +0.06(+0.08%)
Apr 02, 2024 75.06 75.16 74.93 75.16 29,621 -0.07(-0.09%)
Apr 01, 2024 75.56 75.56 75.17 75.23 129,120 -0.50(-0.66%)
Mar 28, 2024 75.65 75.78 75.60 75.73 34,440 -0.05(-0.06%)
Mar 27, 2024 75.65 75.78 75.58 75.78 16,342 +0.18(+0.24%)
Mar 26, 2024 75.50 75.60 75.42 75.59 16,913 +0.09(+0.11%)
Mar 25, 2024 75.70 75.70 75.46 75.51 42,638 -0.08(-0.11%)
Mar 22, 2024 75.50 75.65 75.50 75.59 43,946 +0.26(+0.35%)
Mar 21, 2024 75.40 75.44 75.26 75.33 20,487 -0.04(-0.05%)
Mar 20, 2024 75.24 75.58 75.16 75.37 92,053 +0.15(+0.20%)
Mar 19, 2024 75.23 75.25 75.09 75.21 30,927 +0.15(+0.20%)
Mar 18, 2024 75.15 75.15 74.97 75.06 25,679 -0.06(-0.08%)
Mar 15, 2024 75.18 75.19 75.05 75.13 29,364 -0.07(-0.09%)
Mar 14, 2024 75.36 75.54 75.18 75.19 67,373 -0.40(-0.53%)
Mar 13, 2024 75.61 76.18 75.58 75.60 211,524 -0.11(-0.14%)
Mar 12, 2024 75.78 75.99 75.63 75.70 29,650 -0.22(-0.28%)
Mar 11, 2024 75.75 76.10 75.75 75.92 29,595 -0.07(-0.09%)
Mar 08, 2024 75.92 76.03 75.89 75.99 35,083 +0.13(+0.17%)
Mar 07, 2024 75.82 75.86 75.70 75.86 17,368 +0.11(+0.15%)
Mar 06, 2024 75.76 75.81 75.66 75.74 34,453 +0.12(+0.16%)
Mar 05, 2024 75.56 75.98 75.44 75.62 35,947 +0.41(+0.55%)
Mar 04, 2024 75.13 75.26 75.13 75.21 22,579 -0.13(-0.18%)
Mar 01, 2024 75.41 75.41 74.85 75.34 29,208 +0.29(+0.38%)
Feb 29, 2024 74.98 75.14 74.95 75.05 23,255 +0.06(+0.08%)
Feb 28, 2024 74.89 75.13 74.72 74.99 27,801 +0.19(+0.26%)
Feb 27, 2024 74.85 74.94 74.77 74.80 22,644 -0.11(-0.14%)
Feb 26, 2024 74.99 75.04 74.76 74.90 27,440 -0.13(-0.17%)
Feb 23, 2024 74.64 75.15 74.64 75.04 28,284 +0.33(+0.44%)
Feb 22, 2024 74.67 74.74 74.65 74.70 17,672 +0.01(+0.01%)
Feb 21, 2024 74.88 74.91 74.66 74.70 28,955 -0.19(-0.25%)
Feb 20, 2024 74.78 75.01 74.78 74.89 40,081 +0.09(+0.12%)
Feb 16, 2024 75.00 75.00 74.64 74.80 19,986 -0.22(-0.29%)
Feb 15, 2024 75.06 75.07 74.83 75.02 27,453 +0.22(+0.29%)
Feb 14, 2024 74.50 74.80 74.50 74.80 7,223 +0.25(+0.33%)
Feb 13, 2024 74.92 74.92 74.53 74.55 88,483 -0.77(-1.03%)
Feb 12, 2024 75.31 75.50 75.18 75.32 32,163 +0.14(+0.19%)
Feb 09, 2024 75.15 75.24 75.10 75.18 29,543 -0.04(-0.06%)
Feb 08, 2024 75.38 75.38 75.15 75.22 39,455 -0.30(-0.39%)
Feb 07, 2024 75.40 75.60 75.37 75.52 87,844 -0.06(-0.08%)
Feb 06, 2024 75.34 75.63 75.25 75.57 36,480 +0.36(+0.48%)
Feb 05, 2024 75.28 75.30 75.10 75.22 23,819 -0.58(-0.76%)
Feb 02, 2024 75.73 75.92 75.57 75.79 27,751 -0.59(-0.78%)
Feb 01, 2024 76.24 76.65 76.24 76.39 127,125 +0.37(+0.48%)
Jan 31, 2024 75.87 76.11 75.81 76.02 26,044 +0.39(+0.51%)
Jan 30, 2024 75.62 76.05 75.45 75.63 131,115 +0.09(+0.11%)
Jan 29, 2024 75.39 75.56 75.34 75.54 29,640 +0.28(+0.37%)
Jan 26, 2024 75.21 75.47 75.14 75.26 38,749 -0.05(-0.07%)
Jan 25, 2024 75.11 75.33 75.11 75.32 16,219 +0.30(+0.40%)
Jan 24, 2024 75.63 75.63 74.97 75.01 32,357 -0.06(-0.08%)
Jan 23, 2024 75.26 75.37 74.99 75.07 77,831 -0.21(-0.27%)
Jan 22, 2024 75.28 75.34 75.22 75.28 14,415 +0.11(+0.14%)
Jan 19, 2024 74.95 75.19 74.94 75.17 24,191 +0.08(+0.10%)
Jan 18, 2024 75.29 75.29 75.01 75.09 19,721 -0.12(-0.16%)
Jan 17, 2024 75.26 75.26 75.10 75.21 18,386 -0.25(-0.33%)
Jan 16, 2024 75.75 75.83 75.31 75.46 34,426 -0.45(-0.60%)
Jan 12, 2024 75.97 76.02 75.83 75.91 21,434 +0.18(+0.23%)
Jan 11, 2024 75.47 75.82 75.35 75.74 22,595 +0.27(+0.35%)
Jan 10, 2024 75.60 75.60 75.47 75.47 30,680 +0.01(+0.01%)
Jan 09, 2024 75.58 75.60 75.37 75.46 29,036 -0.13(-0.17%)
Jan 08, 2024 75.39 75.88 75.27 75.59 85,336 +0.39(+0.52%)
Jan 05, 2024 75.27 75.55 75.20 75.20 17,086 -0.20(-0.26%)
Jan 04, 2024 75.58 75.58 75.37 75.39 34,595 -0.50(-0.65%)
Jan 03, 2024 75.56 75.98 75.45 75.89 21,402 +0.12(+0.15%)
Jan 02, 2024 75.80 75.92 75.69 75.77 61,553 -0.30(-0.39%)
Dec 29, 2023 76.05 76.37 76.00 76.07 52,846 -0.10(-0.14%)
Dec 28, 2023 76.29 76.35 76.11 76.18 38,563 -0.18(-0.24%)
Dec 27, 2023 76.17 76.37 76.10 76.36 19,445 +0.48(+0.63%)
Dec 26, 2023 75.78 75.95 75.76 75.88 62,079 +0.10(+0.13%)
Dec 22, 2023 75.90 75.90 75.74 75.78 38,167 -0.04(-0.06%)
Dec 21, 2023 76.13 76.13 75.78 75.83 52,445 -0.05(-0.06%)
Dec 20, 2023 75.72 75.95 75.62 75.87 49,343 +0.30(+0.40%)
Dec 19, 2023 75.62 75.63 75.53 75.57 37,777 +0.19(+0.25%)
Dec 18, 2023 75.51 75.62 75.33 75.38 64,161 -0.26(-0.34%)
Dec 15, 2023 75.62 75.74 75.56 75.64 61,120 +0.06(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.