Vanguard Core Bond ETF (VCRB)
75.97
+0.50
(+0.67%)
USD |
NASDAQ |
May 15, 15:34
VCRB Price: 75.97 for May 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 14, 2024 | 75.40 | 75.53 | 75.40 | 75.46 | 66466.00 |
| May 13, 2024 | 75.47 | 75.47 | 75.29 | 75.30 | 60032.00 |
| May 10, 2024 | 75.42 | 75.42 | 75.21 | 75.24 | 98281.00 |
| May 09, 2024 | 75.21 | 75.43 | 75.18 | 75.38 | 61110.00 |
| May 08, 2024 | 75.50 | 75.50 | 75.25 | 75.26 | 20362.00 |
| May 07, 2024 | 75.56 | 75.56 | 75.40 | 75.40 | 27729.00 |
| May 06, 2024 | 75.29 | 75.33 | 75.18 | 75.27 | 25010.00 |
| May 03, 2024 | 75.18 | 75.20 | 75.01 | 75.13 | 33613.00 |
| May 02, 2024 | 74.53 | 74.76 | 74.43 | 74.72 | 18503.00 |
| May 01, 2024 | 74.37 | 74.60 | 74.31 | 74.48 | 43869.00 |
| Apr 30, 2024 | 74.57 | 74.60 | 74.41 | 74.41 | 20753.00 |
| Apr 29, 2024 | 74.54 | 74.82 | 74.54 | 74.74 | 32382.00 |
| Apr 26, 2024 | 74.51 | 74.57 | 74.48 | 74.50 | 25871.00 |
| Apr 25, 2024 | 74.31 | 74.37 | 74.22 | 74.34 | 15365.00 |
| Apr 24, 2024 | 74.57 | 74.58 | 74.45 | 74.55 | 46268.00 |
| Apr 23, 2024 | 74.50 | 74.83 | 74.50 | 74.71 | 41156.00 |
| Apr 22, 2024 | 74.52 | 74.63 | 74.50 | 74.58 | 24253.00 |
| Apr 19, 2024 | 74.54 | 74.71 | 74.52 | 74.56 | 36430.00 |
| Apr 18, 2024 | 74.66 | 74.66 | 74.32 | 74.50 | 356210.0 |
| Apr 17, 2024 | 74.52 | 74.67 | 74.44 | 74.66 | 16982.00 |
| Apr 16, 2024 | 74.30 | 74.40 | 74.25 | 74.32 | 24455.00 |
| Apr 15, 2024 | 74.67 | 74.67 | 74.44 | 74.56 | 35698.00 |
| Apr 12, 2024 | 75.00 | 75.11 | 74.95 | 75.04 | 14749.00 |
| Apr 11, 2024 | 74.85 | 74.92 | 74.65 | 74.81 | 34640.00 |
| Apr 10, 2024 | 75.18 | 75.22 | 74.91 | 74.96 | 120454.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
74.32
Minimum
Apr 16 2024
77.74
Maximum
Dec 27 2023
76.04
Average
76.13
Median
Mar 20 2024