New Zealand markets closed

Vanguard Core Bond ETF (VCRB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
75.24-0.14 (-0.19%)
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202475.4275.4275.2175.2475.2498,300
09 May 202475.2175.4375.1875.3875.3861,100
08 May 202475.5075.5075.2575.2675.2620,400
07 May 202475.5675.5675.4075.4075.4027,700
06 May 202475.2975.3375.1875.2775.2725,000
03 May 202475.1875.2075.0175.1375.1333,600
02 May 202474.5374.7574.4374.7274.7218,500
01 May 202474.3774.6074.3174.4874.4843,900
01 May 20240.243 Dividend
30 Apr 202474.5774.6074.4174.4174.1721,100
29 Apr 202474.5474.8274.5474.7474.5032,400
26 Apr 202474.5174.5774.4874.5074.2625,900
25 Apr 202474.3174.3774.2274.3474.1015,400
24 Apr 202474.5774.5874.4574.5574.3146,300
23 Apr 202474.5074.8374.5074.7174.4741,200
22 Apr 202474.5274.6374.5074.5874.3424,300
19 Apr 202474.5474.7174.5274.5674.3236,500
18 Apr 202474.6674.6674.3274.5074.26356,200
17 Apr 202474.5174.6774.4474.6674.4217,200
16 Apr 202474.3074.4074.2574.3274.0724,500
15 Apr 202474.6774.6774.4474.5674.3135,700
12 Apr 202475.0075.1174.9575.0474.7914,700
11 Apr 202474.8574.9274.6574.8174.5734,700
10 Apr 202475.1875.2274.9174.9674.72120,500
09 Apr 202475.6475.7675.6475.7475.4931,600
08 Apr 202475.4075.5075.3475.4475.1930,500
05 Apr 202475.6375.6875.5475.5575.3022,000
04 Apr 202475.8975.9075.6875.8875.6321,900
03 Apr 202475.7575.7575.4175.7175.4632,700
02 Apr 202475.5575.6575.4175.6575.4029,400
01 Apr 202476.0576.0575.6675.7275.47128,300
01 Apr 20240.275 Dividend
28 Mar 202476.4276.5576.3776.5075.9734,100
27 Mar 202476.4276.5476.3576.5476.0216,200
26 Mar 202476.2676.3776.1876.3675.8416,700
25 Mar 202476.4776.4776.2276.2775.7542,200
22 Mar 202476.2676.4276.2676.3675.8343,500
21 Mar 202476.1676.2076.0276.0975.5720,300
20 Mar 202476.0076.3475.9276.1375.6191,100
19 Mar 202475.9976.0175.8575.9775.4530,600
18 Mar 202475.9175.9175.7375.8275.3125,400
15 Mar 202475.9475.9575.8175.8975.3729,100
14 Mar 202476.1276.3075.9475.9675.4431,700
13 Mar 202476.3876.9576.3476.3675.84209,400
12 Mar 202476.5576.7676.4076.4775.9429,400
11 Mar 202476.5276.8776.5276.6976.1629,300
08 Mar 202476.6976.8076.6676.7676.2334,700
07 Mar 202476.5976.6376.4776.6276.1017,200
06 Mar 202476.5376.5876.4376.5175.9834,100
05 Mar 202476.3276.7576.2076.3975.8635,600
04 Mar 202475.8976.0275.8975.9775.4522,400
01 Mar 202476.1776.1775.6176.1075.5828,900
01 Mar 20240.252 Dividend
29 Feb 202475.9976.1575.9676.0775.2922,900
28 Feb 202475.9076.1475.7376.0075.2327,400
27 Feb 202475.8675.9575.7875.8175.0422,300
26 Feb 202476.0076.0575.7775.9175.1427,100
23 Feb 202475.6576.1675.6576.0575.2827,900
22 Feb 202475.6875.7575.6675.7174.9417,400
21 Feb 202475.8975.9275.6775.7074.9428,600
20 Feb 202475.7976.0275.7975.8975.1339,500
16 Feb 202476.0176.0175.6575.8175.0419,700
15 Feb 202476.0776.0875.8476.0375.2627,100
14 Feb 202475.5075.8175.5075.8075.047,100
13 Feb 202475.9375.9375.5375.5574.7887,300
12 Feb 202476.3376.5276.1976.3375.5631,700
09 Feb 202476.1676.2576.1176.1975.4229,200
08 Feb 202476.4076.4076.1676.2475.4638,900
07 Feb 202476.4276.6276.3976.5475.7686,700
06 Feb 202476.3676.6576.2676.5975.8236,000
05 Feb 202476.3076.3276.1176.2375.4623,500
02 Feb 202476.7576.9476.5976.8276.0427,400
01 Feb 202477.2777.6877.2777.4276.63125,400
01 Feb 20240.232 Dividend
31 Jan 202477.1277.3777.0677.2876.2625,600
30 Jan 202476.8877.3176.7076.8875.87129,000
29 Jan 202476.6476.8176.5976.7975.7929,200
26 Jan 202476.4676.7276.3876.5175.5038,100
25 Jan 202476.3576.5876.3576.5675.5616,000
24 Jan 202476.8876.8876.2176.2575.2531,800
23 Jan 202476.5076.6276.2276.3275.3276,600
22 Jan 202476.5276.5976.4676.5375.5214,200
19 Jan 202476.1976.4376.1876.4275.4123,800
18 Jan 202476.5376.5376.2576.3375.3319,400
17 Jan 202476.5076.5076.3476.4675.4518,100
16 Jan 202477.0077.0876.5576.7175.7033,900
12 Jan 202477.2377.2877.0877.1776.1621,100
11 Jan 202476.7277.0776.6076.9975.9822,200
10 Jan 202476.8576.8576.7276.7275.7130,200
09 Jan 202476.8376.8576.6276.7175.7128,600
08 Jan 202476.6477.1376.5176.8475.8383,900
05 Jan 202476.5176.7976.4476.4475.4416,800
04 Jan 202476.8376.8376.6276.6475.6434,000
03 Jan 202476.8177.2476.7077.1476.1321,100
02 Jan 202477.0577.1776.9477.0376.0260,600
29 Dec 202377.3177.6377.2677.3376.3252,000
28 Dec 202377.5577.6177.3777.4476.4237,900
27 Dec 202377.5677.7577.4977.7576.7319,100
26 Dec 202377.1677.3377.1477.2676.2561,000
22 Dec 202377.2877.2977.1277.1676.1537,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...