Stock listing
NASDAQ:VCRB Vanguard Core Bond ETF Stock
Follow Vanguard Core Bond ETF into a list and get an email when it puts out news.
Share price · NASDAQ:VCRB
$75.02 USD +0.23 (+0.3%)
Close on Oct 30, 2026
- Day range
- $74.82 – $75.03 USDOct 30, 2026
- Volume
- 410,488 sharesOct 30, 2026
- Traded on an average day
- $64.06M USDMedian day 669,800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:VCRB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $75.02 | +0.23 | +0.3% | $74.97 | $75.03 | $74.82 | 410,488 | |
| $74.79 | +0.224 | +0.3% | $74.81 | $74.94 | $74.66 | 575,927 | |
| $74.57 | -0.164 | -0.2% | $74.77 | $74.78 | $74.51 | 721,288 | |
| $74.73 | +0.047 | +0.1% | $74.71 | $74.76 | $74.63 | 983,984 | |
| $74.68 | +0.083 | +0.1% | $74.68 | $74.78 | $74.63 | 610,078 | |
| $74.60 | -0.072 | -0.1% | $74.69 | $74.72 | $74.55 | 1,544,069 | |
| $74.67 | +0.516 | +0.7% | $74.36 | $74.79 | $74.36 | 2,032,700 | |
| $74.16 | -0.02 | 0.0% | $74.29 | $74.31 | $74.01 | 1,417,978 | |
| $74.18 | +0.16 | +0.2% | $74.05 | $74.28 | $74.04 | 1,395,311 | |
| $74.02 | -0.175 | -0.2% | $74.18 | $74.22 | $73.97 | 999,369 | |
| $74.19 | -0.02 | 0.0% | $74.13 | $74.34 | $74.09 | 1,312,912 | |
| $74.21 | +0.39 | +0.5% | $74.33 | $74.37 | $74.16 | 1,379,700 | |
| $73.82 | +0.077 | +0.1% | $73.51 | $73.89 | $73.45 | 1,120,100 | |
| $73.74 | +0.043 | +0.1% | $73.77 | $73.80 | $73.68 | 1,553,100 | |
| $73.70 | +0.025 | 0.0% | $73.60 | $73.72 | $73.60 | 481,800 | |
| $73.68 | +0.065 | +0.1% | $73.52 | $73.68 | $73.49 | 986,200 | |
| $73.61 | +0.21 | +0.3% | $73.35 | $73.65 | $73.29 | 1,309,000 | |
| $73.40 | -0.01 | 0.0% | $73.16 | $73.47 | $73.09 | 1,297,900 | |
| $73.41 | +0.116 | +0.2% | $73.33 | $73.52 | $73.30 | 825,600 | |
| $73.29 | -0.061 | -0.1% | $73.25 | $73.37 | $73.14 | 879,400 | |
| $73.36 | -0.121 | -0.2% | $73.68 | $73.71 | $73.31 | 660,300 | |
| $73.48 | -0.144 | -0.2% | $73.15 | $73.59 | $73.11 | 936,300 | |
| $73.62 | -0.08 | -0.1% | $73.76 | $73.76 | $73.52 | 938,800 | |
| $73.70 | -0.07 | -0.1% | $73.83 | $73.85 | $73.50 | 1,647,000 | |
| $73.77 | -0.36 | -0.5% | $73.85 | $73.92 | $73.69 | 1,143,500 | |
| $74.13 | +0.11 | +0.1% | $74.01 | $74.17 | $73.86 | 1,275,500 | |
| $74.02 | -0.37 | -0.5% | $74.34 | $74.42 | $74.02 | 1,040,100 | |
| $74.39 | -0.60 | -0.8% | $74.90 | $74.91 | $74.27 | 1,634,600 | |
| $74.99 | +0.01 | 0.0% | $74.95 | $75.05 | $74.90 | 507,100 | |
| $74.98 | +0.22 | +0.3% | $74.95 | $74.98 | $74.89 | 597,900 | |
| $74.76 | -0.27 | -0.4% | $74.95 | $74.95 | $74.75 | 887,400 | |
| $75.03 | +0.30 | +0.4% | $74.99 | $75.04 | $74.91 | 647,100 | |
| $74.73 | 0.00 | 0.0% | $74.81 | $74.98 | $74.72 | 639,800 | |
| $74.73 | -0.04 | -0.1% | $74.73 | $74.75 | $74.66 | 1,486,900 | |
| $74.77 | -0.03 | 0.0% | $74.72 | $74.95 | $74.64 | 522,700 | |
| $74.80 | -0.10 | -0.1% | $74.97 | $75.06 | $74.78 | 743,300 | |
| $74.90 | -0.50 | -0.7% | $75.10 | $75.13 | $74.88 | 920,700 | |
| $75.40 | -0.15 | -0.2% | $75.46 | $75.55 | $75.31 | 682,100 | |
| $75.55 | -0.05 | -0.1% | $75.56 | $75.64 | $75.46 | 473,600 | |
| $75.60 | +0.02 | 0.0% | $75.56 | $75.67 | $75.56 | 510,000 | |
| $75.58 | +0.08 | +0.1% | $75.69 | $75.70 | $75.58 | 564,600 | |
| $75.50 | +0.04 | +0.1% | $75.52 | $75.52 | $75.40 | 998,200 | |
| $75.46 | -0.44 | -0.6% | $75.50 | $75.64 | $75.42 | 599,900 | |
| $75.90 | -0.155 | -0.2% | $75.99 | $76.02 | $75.85 | 3,003,700 | |
| $76.06 | -0.24 | -0.3% | $76.22 | $76.33 | $76.03 | 508,800 | |
| $76.30 | -0.025 | 0.0% | $76.31 | $76.37 | $76.25 | 427,300 | |
| $76.32 | -0.09 | -0.1% | $76.28 | $76.34 | $76.25 | 679,300 | |
| $76.41 | +0.34 | +0.4% | $76.29 | $76.42 | $76.23 | 579,600 | |
| $76.07 | +0.13 | +0.2% | $76.03 | $76.13 | $76.02 | 460,200 | |
| $75.94 | -0.13 | -0.2% | $76.03 | $76.03 | $75.92 | 405,100 | |
| $76.07 | -0.20 | -0.3% | $76.07 | $76.15 | $76.00 | 560,800 | |
| $76.27 | +0.34 | +0.4% | $76.13 | $76.27 | $76.09 | 420,400 | |
| $75.93 | +0.05 | +0.1% | $75.81 | $75.95 | $75.78 | 415,100 | |
| $75.88 | -0.16 | -0.2% | $75.94 | $76.01 | $75.85 | 426,700 | |
| $76.04 | -0.15 | -0.2% | $76.11 | $76.17 | $75.99 | 1,116,500 | |
| $76.19 | +0.22 | +0.3% | $76.17 | $76.33 | $76.14 | 516,500 | |
| $75.97 | +0.07 | +0.1% | $76.11 | $76.11 | $75.95 | 536,700 | |
| $75.90 | +0.05 | +0.1% | $75.94 | $76.01 | $75.89 | 414,400 | |
| $75.85 | -0.23 | -0.3% | $76.01 | $76.02 | $75.84 | 496,300 | |
| $76.08 | +0.12 | +0.2% | $76.11 | $76.15 | $76.02 | 397,500 | |
| $75.96 | -0.21 | -0.3% | $76.09 | $76.09 | $75.92 | 567,600 | |
| $76.17 | +0.08 | +0.1% | $76.17 | $76.28 | $76.08 | 494,600 | |
| $76.09 | +0.305 | +0.4% | $76.04 | $76.10 | $75.99 | 561,600 | |
| $75.79 | -0.115 | -0.2% | $75.71 | $75.81 | $75.70 | 624,400 | |
| $75.90 | -0.17 | -0.2% | $76.02 | $76.02 | $75.84 | 759,600 | |
| $76.07 | -0.01 | 0.0% | $76.13 | $76.15 | $76.03 | 297,600 |
- Ticker
- NASDAQ:VCRB
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Vanguard Core Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Vanguard Core Bond ETF.