Get the Stockscreener App
76.90
0.05%
0.04
After Hours:
76.91
0.010
+0.01%
Vanguard Core Bond Etf Stock (VCRB) Price History
The historical daily chart and data for Vanguard Core Bond Etf stock (VCRB), show that the latest closing stock price as of July 06, 2026, is $76.90.
- Vanguard Core Bond Etf all-time high stock price is $79.86, occurred on September 16, 2024.
- The lowest Vanguard Core Bond Etf stock price recorded was $74.22 on April 25, 2024. Since then, Vanguard Core Bond Etf's stock price has risen over 3.61% to $76.90 now.
- The 52-week high stock price for VCRB is $79.18, representing a 2.96% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for VCRB is $76.12, indicating a -1.01% decrease from the current share price, occurred on May 19, 2026.
The table below shows more information about VCRB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $76.93 | $76.80 | $0.1301 | 431,215.0 | +0.05% |
| Jul 02, 2026 | $76.94 | $76.80 | $0.14 | 333,885.0 | +0.05% |
| Jul 01, 2026 | $76.90 | $76.77 | $0.1275 | 471,458.0 | -0.53% |
| Jun 30, 2026 | $77.48 | $77.22 | $0.26 | 416,398.0 | -0.41% |
| Jun 29, 2026 | $77.55 | $77.47 | $0.08 | 357,435.0 | +0.12% |
| Jun 26, 2026 | $77.52 | $77.39 | $0.13 | 524,316.0 | +0.06% |
| Jun 25, 2026 | $77.53 | $77.39 | $0.135 | 306,371.0 | +0.03% |
| Jun 24, 2026 | $77.42 | $77.30 | $0.115 | 887,643.0 | +0.42% |
| Jun 23, 2026 | $77.13 | $77.01 | $0.1199 | 381,360.0 | +0.10% |
| Jun 22, 2026 | $77.03 | $76.92 | $0.105 | 436,003.0 | -0.17% |
| Jun 18, 2026 | $77.30 | $77.11 | $0.185 | 259,711.0 | +0.19% |
| Jun 17, 2026 | $77.26 | $76.95 | $0.3049 | 424,927.0 | -0.31% |
| Jun 16, 2026 | $77.27 | $77.11 | $0.15 | 395,665.0 | +0.14% |
| Jun 15, 2026 | $77.20 | $77.07 | $0.135 | 380,975.0 | +0.07% |
| Jun 12, 2026 | $77.11 | $76.92 | $0.185 | 535,645.0 | -0.04% |
| Jun 11, 2026 | $77.11 | $76.72 | $0.39 | 959,687.0 | +0.49% |
| Jun 10, 2026 | $76.80 | $76.62 | $0.175 | 628,272.0 | -0.07% |
| Jun 09, 2026 | $76.76 | $76.62 | $0.14 | 403,942.0 | +0.26% |
Vanguard Core Bond Etf Stock (VCRB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Core Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VCRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Core Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Core Bond Etf Stock (VCRB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $76.94 | $76.77 | $0.17 | 1,667,773.0 | -0.43% |
| Jun, 2026 | $77.55 | $76.53 | $1.02 | 11,335,189.0 | -0.06% |
| May, 2026 | $77.49 | $76.12 | $1.36 | 11,988,449.0 | -0.01% |
| Apr, 2026 | $77.97 | $77.00 | $0.9747 | 8,116,467.0 | -0.12% |
| Mar, 2026 | $78.67 | $76.59 | $2.08 | 9,951,453.0 | -2.17% |
| Feb, 2026 | $79.13 | $77.76 | $1.37 | 10,405,061.0 | +1.16% |
| Jan, 2026 | $78.40 | $77.77 | $0.63 | 17,004,172.0 | +0.38% |
Vanguard Core Bond Etf Stock (VCRB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $78.44 | $77.66 | $0.7762 | 6,663,530.0 | -0.89% |
| Nov, 2025 | $78.89 | $77.97 | $0.92 | 8,956,244.0 | +0.27% |
| Oct, 2025 | $79.18 | $78.12 | $1.06 | 6,886,169.0 | +0.19% |
| Sep, 2025 | $78.94 | $77.24 | $1.70 | 8,464,162.0 | +0.79% |
| Aug, 2025 | $77.91 | $77.26 | $0.6546 | 7,617,067.0 | +0.80% |
| Jul, 2025 | $77.40 | $76.44 | $0.9601 | 8,084,820.0 | -0.52% |
| Jun, 2025 | $77.65 | $76.08 | $1.57 | 4,986,004.0 | +1.19% |
| May, 2025 | $77.21 | $75.58 | $1.63 | 5,789,914.0 | -1.08% |
| Apr, 2025 | $78.97 | $75.09 | $3.88 | 6,514,303.0 | +0.10% |
| Mar, 2025 | $77.72 | $76.71 | $1.01 | 7,776,876.0 | -0.36% |
| Feb, 2025 | $77.77 | $75.60 | $2.17 | 7,023,844.0 | +1.83% |
| Jan, 2025 | $76.50 | $74.82 | $1.68 | 3,716,515.0 | +0.66% |
Vanguard Core Bond Etf Stock (VCRB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $77.88 | $75.41 | $2.47 | 2,810,950.0 | -2.19% |
| Nov, 2024 | $77.70 | $76.25 | $1.45 | 3,020,077.0 | +0.63% |
| Oct, 2024 | $79.42 | $76.92 | $2.50 | 1,901,397.0 | -2.53% |
| Sep, 2024 | $79.86 | $78.38 | $1.48 | 9,465,925.0 | +0.97% |
| Aug, 2024 | $79.58 | $77.49 | $2.09 | 1,546,964.0 | +1.08% |
| Jul, 2024 | $77.59 | $75.22 | $2.37 | 1,484,035.0 | +2.05% |
| Jun, 2024 | $76.62 | $75.41 | $1.21 | 1,424,733.0 | +0.60% |
| May, 2024 | $76.07 | $74.31 | $1.76 | 1,679,946.0 | +1.57% |
| Apr, 2024 | $76.05 | $74.22 | $1.83 | 1,142,680.0 | -2.73% |
| Mar, 2024 | $76.95 | $75.61 | $1.34 | 856,987.0 | +0.57% |
| Feb, 2024 | $77.68 | $75.50 | $2.18 | 753,308.0 | -1.57% |
| Jan, 2024 | $77.37 | $76.17 | $1.19 | 774,028.0 | -0.07% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):