MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VCRB — Vanguard Core Bond ETF
NasdaqVanguard Core Bond ETF
$73.61
+0.21(+0.29%)
- O
- 73.35
- H
- 73.65
- L
- 73.29
- V
- 1.31M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$73.61
Period Return-4.57%
Period High$79.06
Period Low$73.09
Avg Daily Volume175.2K
Total Trading Days365
VCRB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $73.35 | $73.65 | $73.29 | $73.61 | +$0.21 | +0.29% | 1,309,024 | $73.53 | $73.29 $73.65 |
| Oct 7, 2026 | $73.16 | $73.47 | $73.09 | $73.40 | $-0.01 | -0.01% | 1,297,906 | $73.37 | $73.09 $73.47 |
| Oct 6, 2026 | $73.33 | $73.52 | $73.30 | $73.41 | +$0.12 | +0.16% | 825,646 | $73.44 | $73.30 $73.52 |
| Oct 5, 2026 | $73.25 | $73.37 | $73.14 | $73.29 | $-0.06 | -0.08% | 879,420 | $73.23 | $73.14 $73.37 |
| Oct 2, 2026 | $73.68 | $73.71 | $73.31 | $73.36 | $-0.12 | -0.17% | 660,304 | $73.44 | $73.31 $73.71 |
| Oct 1, 2026 | $73.15 | $73.59 | $73.11 | $73.48 | $-0.14 | -0.20% | 936,288 | $73.41 | $73.11 $73.59 |
| Sep 30, 2026 | $73.76 | $73.76 | $73.52 | $73.62 | $-0.08 | -0.11% | 938,812 | $73.59 | $73.52 $73.76 |
| Sep 29, 2026 | $73.83 | $73.85 | $73.50 | $73.70 | $-0.07 | -0.09% | 1,647,040 | $73.63 | $73.50 $73.85 |
| Sep 28, 2026 | $73.85 | $73.92 | $73.69 | $73.77 | $-0.36 | -0.49% | 1,143,463 | $73.79 | $73.69 $73.92 |
| Sep 25, 2026 | $74.01 | $74.17 | $73.86 | $74.13 | +$0.11 | +0.15% | 1,277,489 | $74.02 | $73.86 $74.17 |
| Sep 24, 2026 | $74.34 | $74.42 | $74.02 | $74.02 | $-0.37 | -0.50% | 1,040,068 | $74.18 | $74.02 $74.42 |
| Sep 23, 2026 | $74.90 | $74.91 | $74.27 | $74.39 | $-0.60 | -0.80% | 1,634,560 | $74.39 | $74.27 $74.91 |
| Sep 22, 2026 | $74.95 | $75.05 | $74.90 | $74.99 | +$0.01 | +0.01% | 507,113 | $74.96 | $74.90 $75.05 |
| Sep 21, 2026 | $74.95 | $74.98 | $74.89 | $74.98 | +$0.22 | +0.29% | 597,881 | $74.94 | $74.89 $74.98 |
| Sep 18, 2026 | $74.95 | $74.95 | $74.75 | $74.76 | $-0.27 | -0.36% | 887,376 | $74.80 | $74.75 $74.95 |
| Sep 17, 2026 | $74.99 | $75.04 | $74.91 | $75.03 | +$0.30 | +0.40% | 647,150 | $74.97 | $74.91 $75.04 |
| Sep 16, 2026 | $74.81 | $74.98 | $74.72 | $74.73 | +$0.00 | +0.00% | 639,826 | $74.87 | $74.72 $74.98 |
| Sep 15, 2026 | $74.73 | $74.75 | $74.66 | $74.73 | $-0.04 | -0.05% | 1,486,905 | $74.71 | $74.66 $74.75 |
| Sep 14, 2026 | $74.72 | $74.95 | $74.64 | $74.77 | $-0.03 | -0.04% | 522,735 | $74.84 | $74.64 $74.95 |
| Sep 11, 2026 | $74.97 | $75.06 | $74.78 | $74.80 | $-0.10 | -0.13% | 746,599 | $74.90 | $74.78 $75.06 |
| Sep 10, 2026 | $75.10 | $75.13 | $74.88 | $74.90 | $-0.50 | -0.66% | 920,737 | $75.00 | $74.88 $75.13 |
| Sep 9, 2026 | $75.46 | $75.55 | $75.31 | $75.40 | $-0.15 | -0.20% | 682,148 | $75.40 | $75.31 $75.55 |
| Sep 8, 2026 | $75.56 | $75.64 | $75.46 | $75.55 | $-0.05 | -0.07% | 473,739 | $75.54 | $75.46 $75.64 |
| Sep 4, 2026 | $75.56 | $75.67 | $75.56 | $75.60 | +$0.02 | +0.03% | 509,970 | $75.62 | $75.56 $75.67 |
| Sep 3, 2026 | $75.69 | $75.70 | $75.58 | $75.58 | +$0.08 | +0.11% | 564,645 | $75.64 | $75.58 $75.70 |
| Sep 2, 2026 | $75.52 | $75.52 | $75.40 | $75.50 | +$0.04 | +0.05% | 998,170 | $75.44 | $75.40 $75.52 |
| Sep 1, 2026 | $75.50 | $75.64 | $75.42 | $75.46 | $-0.44 | -0.58% | 599,850 | $75.49 | $75.42 $75.64 |
| Aug 31, 2026 | $75.99 | $76.02 | $75.85 | $75.90 | $-0.16 | -0.20% | 3,003,676 | $75.88 | $75.85 $76.02 |
| Aug 28, 2026 | $76.22 | $76.33 | $76.03 | $76.06 | $-0.24 | -0.31% | 508,849 | $76.12 | $76.03 $76.33 |
| Aug 27, 2026 | $76.31 | $76.37 | $76.25 | $76.30 | $-0.02 | -0.03% | 427,319 | $76.31 | $76.25 $76.37 |