Vanguard Core Bond ETF

VCRB
🏛️ usa →
78.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.39 78.39 78.39 78.39 3.0K
09:33 78.38 78.38 78.38 78.38 1.7K
09:34 78.38 78.38 78.38 78.38 4.9K
09:40 78.35 78.35 78.35 78.35 0.7K
09:43 78.34 78.34 78.34 78.34 0.4K
09:46 78.35 78.35 78.35 78.35 0.5K
09:49 78.35 78.35 78.35 78.35 1.2K
09:50 78.36 78.36 78.36 78.36 0.4K
09:52 78.36 78.36 78.36 78.36 0.2K
09:54 78.36 78.36 78.35 78.35 1.0K
09:56 78.36 78.36 78.36 78.36 0.8K
10:02 78.35 78.35 78.35 78.35 0.9K
10:06 78.35 78.35 78.35 78.35 0.2K
10:07 78.35 78.35 78.35 78.35 0.4K
10:10 78.35 78.35 78.33 78.33 3.9K
10:13 78.35 78.35 78.35 78.35 0.3K
10:16 78.35 78.35 78.35 78.35 0.4K
10:20 78.35 78.35 78.34 78.34 23.2K
10:23 78.34 78.34 78.34 78.33 6.7K
10:32 78.34 78.34 78.34 78.34 5.7K
10:33 78.34 78.34 78.34 78.34 0.2K
10:34 78.34 78.34 78.34 78.34 0.1K
10:35 78.33 78.33 78.33 78.33 3.2K
10:36 78.33 78.33 78.33 78.33 1.8K
10:37 78.32 78.32 78.32 78.32 0.1K
10:39 78.33 78.33 78.33 78.33 0.3K
10:40 78.33 78.33 78.33 78.33 0.1K
10:43 78.34 78.34 78.34 78.34 0.1K
10:44 78.33 78.33 78.33 78.33 2.3K
10:46 78.35 78.36 78.35 78.35 1.2K
10:52 78.35 78.35 78.35 78.35 0.6K
10:53 78.35 78.35 78.35 78.35 0.9K
10:55 78.35 78.35 78.35 78.35 2.1K
10:56 78.35 78.35 78.35 78.35 0.1K
10:57 78.35 78.35 78.35 78.35 0.1K
10:58 78.35 78.35 78.35 78.35 0.4K
10:59 78.35 78.35 78.34 78.34 1.1K
11:00 78.35 78.36 78.35 78.36 3.3K
11:04 78.38 78.38 78.38 78.38 0.9K
11:06 78.37 78.37 78.37 78.37 2.9K
11:08 78.38 78.38 78.38 78.38 1.1K
11:10 78.38 78.38 78.37 78.37 2.2K
11:11 78.37 78.37 78.36 78.36 2.4K
11:13 78.37 78.37 78.37 78.36 1.5K
11:14 78.36 78.36 78.35 78.35 0.8K
11:16 78.36 78.36 78.36 78.36 0.8K
11:17 78.35 78.35 78.35 78.35 0.5K
11:18 78.35 78.35 78.35 78.35 0.4K
11:19 78.35 78.35 78.35 78.35 0.3K
11:20 78.35 78.35 78.34 78.33 1.0K
11:21 78.33 78.33 78.33 78.33 6.7K
11:25 78.33 78.33 78.31 78.31 1.3K
11:26 78.31 78.32 78.31 78.32 2.6K
11:28 78.31 78.31 78.31 78.31 0.7K
11:29 78.31 78.31 78.31 78.31 1.0K
11:30 78.31 78.31 78.30 78.31 0.9K
11:31 78.31 78.31 78.31 78.31 0.2K
11:32 78.31 78.31 78.31 78.31 0.3K
11:33 78.31 78.31 78.29 78.29 3.5K
11:36 78.31 78.31 78.31 78.31 0.9K
11:38 78.31 78.31 78.30 78.30 0.8K
11:39 78.31 78.31 78.31 78.31 0.3K
11:40 78.31 78.31 78.31 78.31 1.7K
11:41 78.31 78.31 78.30 78.31 0.8K
11:46 78.31 78.31 78.31 78.31 1.4K
11:49 78.31 78.31 78.31 78.31 0.4K
11:55 78.31 78.31 78.30 78.30 0.8K
11:58 78.30 78.30 78.30 78.30 1.8K
12:00 78.30 78.30 78.30 78.30 0.6K
12:02 78.30 78.30 78.30 78.30 0.2K
12:03 78.29 78.29 78.29 78.29 0.5K
12:05 78.29 78.29 78.29 78.29 1.0K
12:07 78.29 78.29 78.29 78.29 0.7K
12:08 78.29 78.29 78.29 78.29 3.9K
12:09 78.29 78.29 78.28 78.28 3.3K
12:10 78.29 78.29 78.29 78.28 0.2K
12:11 78.29 78.30 78.29 78.29 2.4K
12:12 78.29 78.29 78.29 78.29 0.2K
12:13 78.29 78.29 78.29 78.29 0.3K
12:14 78.30 78.30 78.29 78.29 2.1K
12:20 78.30 78.30 78.30 78.30 3.1K
12:23 78.32 78.32 78.32 78.32 0.4K
12:24 78.31 78.31 78.31 78.31 0.5K
12:26 78.32 78.32 78.31 78.31 1.6K
12:29 78.32 78.32 78.32 78.32 1.6K
12:30 78.31 78.33 78.31 78.33 0.9K
12:31 78.33 78.33 78.33 78.33 10.5K
12:34 78.35 78.35 78.35 78.35 0.1K
12:35 78.35 78.35 78.35 78.35 9.4K
12:36 78.34 78.34 78.34 78.34 0.6K
12:38 78.34 78.34 78.34 78.34 4.5K
12:39 78.35 78.35 78.35 78.35 4.4K
12:40 78.35 78.35 78.35 78.35 2.9K
12:41 78.36 78.36 78.36 78.36 4.5K
12:42 78.36 78.36 78.36 78.36 6.6K
12:43 78.36 78.36 78.36 78.36 11.7K
12:45 78.36 78.36 78.36 78.36 0.4K
12:46 78.36 78.36 78.36 78.36 2.2K
12:48 78.36 78.36 78.36 78.37 1.2K
12:49 78.37 78.37 78.37 78.36 0.1K
12:54 78.38 78.38 78.38 78.38 0.5K
12:57 78.38 78.38 78.38 78.38 0.2K
12:59 78.38 78.38 78.38 78.38 9.3K
13:01 78.37 78.37 78.37 78.36 1.9K
13:04 78.37 78.37 78.37 78.37 0.4K
13:05 78.36 78.36 78.36 78.36 0.1K
13:06 78.37 78.37 78.37 78.37 0.1K
13:07 78.38 78.39 78.38 78.38 1.1K
13:18 78.38 78.38 78.38 78.38 0.3K
13:20 78.38 78.38 78.37 78.37 0.8K
13:22 78.37 78.37 78.37 78.37 0.1K
13:23 78.38 78.38 78.38 78.38 0.2K
13:27 78.38 78.38 78.37 78.37 1.4K
13:32 78.38 78.38 78.38 78.38 0.3K
13:33 78.38 78.38 78.38 78.38 0.2K
13:36 78.38 78.38 78.38 78.38 0.2K
13:38 78.38 78.38 78.38 78.38 1.1K
13:39 78.37 78.37 78.37 78.37 0.2K
13:42 78.38 78.38 78.38 78.38 0.3K
13:45 78.38 78.38 78.38 78.38 0.5K
13:46 78.38 78.38 78.38 78.38 0.1K
13:49 78.37 78.37 78.37 78.37 0.5K
13:53 78.35 78.36 78.35 78.36 1.0K
13:59 78.35 78.35 78.35 78.35 0.9K
14:09 78.36 78.36 78.36 78.36 0.4K
14:11 78.36 78.36 78.35 78.36 1.6K
14:12 78.35 78.35 78.34 78.34 1.4K
14:14 78.34 78.34 78.34 78.34 0.4K
14:18 78.35 78.36 78.35 78.36 1.7K
14:22 78.36 78.36 78.36 78.36 0.1K
14:23 78.35 78.35 78.35 78.35 0.7K
14:24 78.36 78.36 78.36 78.36 0.2K
14:26 78.36 78.36 78.36 78.36 0.1K
14:30 78.36 78.36 78.36 78.36 1.6K
14:34 78.37 78.37 78.37 78.37 2.4K
14:39 78.36 78.36 78.36 78.36 3.8K
14:40 78.36 78.36 78.36 78.36 0.9K
14:43 78.35 78.35 78.33 78.33 2.0K
14:44 78.34 78.34 78.34 78.34 0.2K
14:45 78.34 78.34 78.34 78.34 0.3K
14:48 78.32 78.32 78.32 78.32 1.4K
14:49 78.32 78.32 78.32 78.32 0.2K
14:50 78.32 78.32 78.32 78.32 0.1K
14:51 78.31 78.32 78.31 78.32 0.6K
14:53 78.32 78.32 78.32 78.32 0.9K
14:55 78.32 78.32 78.31 78.31 4.7K
15:00 78.35 78.35 78.34 78.35 1.6K
15:02 78.35 78.35 78.35 78.35 2.3K
15:05 78.36 78.37 78.36 78.36 39.6K
15:06 78.37 78.39 78.37 78.37 80.5K
15:07 78.37 78.37 78.37 78.37 7.6K
15:08 78.36 78.36 78.36 78.36 4.6K
15:09 78.36 78.36 78.36 78.36 0.5K
15:13 78.36 78.36 78.36 78.36 1.7K
15:14 78.36 78.36 78.36 78.36 1.3K
15:16 78.35 78.35 78.35 78.35 0.2K
15:17 78.35 78.35 78.35 78.35 2.1K
15:18 78.34 78.34 78.34 78.34 3.4K
15:21 78.35 78.35 78.35 78.35 2.7K
15:22 78.35 78.35 78.35 78.35 0.8K
15:23 78.35 78.35 78.34 78.35 0.9K
15:25 78.35 78.35 78.35 78.35 0.2K
15:26 78.35 78.35 78.35 78.35 2.2K
15:28 78.35 78.35 78.35 78.35 0.7K
15:29 78.33 78.33 78.33 78.33 1.3K
15:30 78.34 78.34 78.34 78.33 3.3K
15:31 78.34 78.34 78.34 78.34 6.0K
15:32 78.34 78.34 78.34 78.34 1.7K
15:33 78.35 78.35 78.35 78.35 2.8K
15:34 78.35 78.35 78.35 78.35 3.5K
15:35 78.35 78.35 78.35 78.35 0.5K
15:39 78.34 78.34 78.34 78.34 2.4K
15:40 78.34 78.34 78.34 78.34 10.4K
15:41 78.34 78.34 78.34 78.34 3.7K
15:42 78.34 78.34 78.34 78.33 0.2K
15:43 78.34 78.34 78.34 78.33 2.9K
15:44 78.34 78.34 78.34 78.33 3.4K
15:45 78.33 78.33 78.33 78.33 8.2K
15:46 78.33 78.33 78.32 78.32 2.8K
15:47 78.33 78.33 78.33 78.33 0.1K
15:48 78.33 78.33 78.33 78.33 5.6K
15:50 78.33 78.33 78.33 78.33 2.3K
15:51 78.34 78.34 78.34 78.33 6.7K
15:52 78.34 78.34 78.34 78.33 3.1K
15:53 78.33 78.33 78.33 78.33 0.1K
15:54 78.33 78.33 78.33 78.33 5.2K
15:55 78.33 78.33 78.33 78.33 0.4K
15:56 78.33 78.33 78.33 78.34 12.8K
15:57 78.34 78.34 78.34 78.33 7.7K
15:59 78.34 78.34 78.32 78.32 22.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 78.23 78.36 78.17 78.24 0.4M
2025-09-25 78.21 78.26 78.09 78.21 0.5M
2025-09-24 78.41 78.41 78.31 78.33 0.5M
2025-09-23 78.40 78.50 78.33 78.48 0.8M
2025-09-22 78.39 78.39 78.28 78.32 0.5M
2025-09-19 78.45 78.45 78.34 78.43 0.2M
2025-09-18 78.38 78.48 78.28 78.42 0.3M
2025-09-17 78.84 78.94 78.59 78.60 0.3M
2025-09-16 78.77 78.79 78.66 78.75 0.3M
2025-09-15 78.65 78.76 78.65 78.72 0.3M
2025-09-12 78.58 78.59 78.42 78.57 0.4M
2025-09-11 78.66 78.78 78.60 78.69 1.4M
2025-09-10 78.54 78.63 78.44 78.53 0.2M
2025-09-09 78.52 78.52 78.26 78.37 0.3M
2025-09-08 78.34 78.50 78.34 78.49 0.2M
2025-09-05 78.26 78.34 78.22 78.24 0.2M
2025-09-04 77.79 77.91 77.67 77.91 0.3M
2025-09-03 77.40 77.66 77.36 77.59 0.4M
2025-09-02 77.26 77.34 77.24 77.32 0.3M
2025-08-29 77.80 77.86 77.72 77.79 0.2M
2025-08-28 77.79 77.92 77.75 77.88 0.2M
2025-08-27 77.62 77.79 77.55 77.77 0.2M
2025-08-26 77.62 77.74 77.57 77.74 0.7M
2025-08-25 77.65 77.71 77.58 77.66 0.2M
2025-08-22 77.44 77.78 77.44 77.73 0.2M
2025-08-21 77.43 77.44 77.26 77.37 0.3M
2025-08-20 77.47 77.58 77.44 77.53 0.2M
2025-08-19 77.40 77.51 77.40 77.49 0.2M
2025-08-18 77.52 77.52 77.28 77.36 0.3M
2025-08-15 77.51 77.53 77.37 77.42 0.3M
2025-08-14 77.64 77.64 77.48 77.52 0.3M
2025-08-13 77.68 77.77 77.66 77.73 0.7M
2025-08-12 77.37 77.46 77.29 77.46 0.8M
2025-08-11 77.48 77.52 77.41 77.43 0.3M
2025-08-08 77.45 77.45 77.36 77.39 0.2M
2025-08-07 77.59 77.68 77.51 77.55 0.3M
2025-08-06 77.55 77.63 77.29 77.60 0.4M
2025-08-05 77.71 77.71 77.50 77.63 0.5M
2025-08-04 77.54 77.62 77.46 77.61 0.3M
2025-08-01 77.35 77.54 77.30 77.52 0.8M
2025-07-31 77.35 77.35 77.18 77.18 0.4M
2025-07-30 77.25 77.29 77.08 77.14 0.4M
2025-07-29 77.06 77.35 77.04 77.35 0.3M
2025-07-28 77.01 77.02 76.93 76.96 0.2M
2025-07-25 76.93 77.11 76.90 77.09 0.4M
2025-07-24 76.81 76.98 76.78 76.92 0.8M
2025-07-23 77.04 77.06 76.95 76.99 0.3M
2025-07-22 77.06 77.23 77.05 77.19 0.3M
2025-07-21 77.16 77.16 77.00 77.03 0.4M
2025-07-18 76.87 76.87 76.73 76.79 0.3M
2025-07-17 76.69 76.77 76.63 76.69 0.2M
2025-07-16 76.64 76.73 76.44 76.66 0.3M
2025-07-15 76.79 76.79 76.50 76.52 0.3M
2025-07-14 76.72 76.81 76.65 76.72 0.3M
2025-07-11 76.85 76.85 76.70 76.76 0.4M
2025-07-10 77.05 77.07 76.91 77.06 0.3M
2025-07-09 76.82 77.04 76.80 77.03 0.3M
2025-07-08 76.63 76.70 76.59 76.67 1.5M
2025-07-07 76.91 76.91 76.71 76.79 0.2M
2025-07-03 77.13 77.13 76.96 77.02 0.2M
2025-07-02 77.13 77.21 77.08 77.19 0.4M
2025-07-01 77.37 77.40 77.19 77.32 0.3M
2025-06-30 77.55 77.65 77.38 77.58 0.3M
2025-06-27 77.34 77.52 77.27 77.33 0.3M
2025-06-26 77.35 77.51 77.27 77.50 0.3M
2025-06-25 77.24 77.28 77.06 77.26 0.3M
2025-06-24 77.03 77.27 76.91 77.22 0.6M
2025-06-23 76.93 77.13 76.89 76.97 0.3M
2025-06-20 76.69 76.85 76.58 76.79 0.2M
2025-06-18 76.82 76.91 76.68 76.76 0.3M
2025-06-17 76.60 76.79 76.53 76.73 0.3M
2025-06-16 76.58 76.69 76.46 76.47 0.2M
2025-06-13 76.77 76.77 76.46 76.61 0.2M
2025-06-12 76.82 76.91 76.74 76.89 0.2M
2025-06-11 76.52 76.63 76.41 76.59 0.2M
2025-06-10 76.47 76.47 76.29 76.37 0.3M
2025-06-09 76.08 76.29 76.08 76.22 0.2M
2025-06-06 76.28 76.28 76.09 76.11 0.2M
2025-06-05 76.72 76.75 76.48 76.52 0.1M
2025-06-04 76.42 76.70 76.39 76.64 0.2M
2025-06-03 76.32 76.36 76.11 76.17 0.3M
2025-06-02 76.25 76.32 76.11 76.25 0.2M
2025-05-30 76.57 76.68 76.49 76.67 0.2M
2025-05-29 76.48 76.61 76.41 76.55 0.3M
2025-05-28 76.41 76.41 76.17 76.28 0.3M
2025-05-27 76.27 76.47 76.19 76.39 0.3M
2025-05-23 76.13 76.13 75.96 76.06 0.2M
2025-05-22 75.63 75.96 75.58 75.96 0.5M
2025-05-21 75.92 76.05 75.70 75.76 0.2M
2025-05-20 76.14 76.26 76.03 76.21 0.2M
2025-05-19 75.93 76.35 75.93 76.33 0.2M
2025-05-16 76.60 76.60 76.31 76.34 0.2M
2025-05-15 76.13 76.32 76.03 76.30 0.2M
2025-05-14 76.07 76.12 75.87 75.90 0.2M
2025-05-13 76.28 76.28 76.05 76.14 0.2M
2025-05-12 76.26 76.30 76.09 76.16 0.1M
2025-05-09 76.53 76.58 76.35 76.37 0.2M
2025-05-08 76.84 76.84 76.37 76.41 0.3M
2025-05-07 76.73 76.82 76.68 76.76 0.2M
2025-05-06 76.34 76.61 76.30 76.61 1.2M
2025-05-05 76.53 76.71 76.27 76.41 0.3M
2025-05-02 76.58 76.68 76.42 76.52 0.1M
2025-05-01 77.20 77.21 76.73 76.93 0.2M
2025-04-30 77.33 77.53 77.33 77.51 0.5M
2025-04-29 77.44 77.58 77.31 77.50 0.3M
2025-04-28 77.02 77.32 77.02 77.25 0.2M
2025-04-25 77.03 77.14 76.90 77.13 0.2M
2025-04-24 76.63 76.87 76.57 76.82 0.4M
2025-04-23 76.87 76.94 76.28 76.28 0.2M
2025-04-22 76.33 76.33 76.17 76.20 0.2M
2025-04-21 76.25 76.44 76.00 76.02 0.2M
2025-04-17 76.57 76.69 76.43 76.50 0.2M
2025-04-16 76.46 76.75 76.31 76.75 0.2M
2025-04-15 76.24 76.57 76.22 76.39 0.2M
2025-04-14 75.95 76.25 75.95 76.20 0.4M
2025-04-11 75.50 75.97 75.09 75.74 0.5M
2025-04-10 76.11 76.40 75.89 75.96 0.3M
2025-04-09 75.80 76.55 75.52 76.54 0.3M
2025-04-08 76.68 76.94 76.33 76.34 0.3M
2025-04-07 77.94 77.94 76.88 76.90 0.4M
2025-04-04 78.21 78.34 77.64 77.90 0.4M
2025-04-03 78.00 78.97 77.70 77.79 0.3M
2025-04-02 77.66 77.66 77.18 77.35 0.3M
2025-04-01 77.32 77.54 77.28 77.32 0.5M
2025-03-31 77.60 77.60 77.26 77.43 0.5M
2025-03-28 77.17 77.30 77.12 77.19 0.5M
2025-03-27 76.98 76.98 76.78 76.86 0.4M
2025-03-26 77.07 77.07 76.91 76.93 0.7M
2025-03-25 76.99 77.17 76.99 77.10 0.6M
2025-03-24 77.20 77.29 77.00 77.06 0.6M
2025-03-21 77.43 77.54 77.36 77.38 0.6M
2025-03-20 77.68 77.72 77.43 77.51 0.7M
2025-03-19 77.02 77.43 76.96 77.40 1.0M
2025-03-18 76.85 77.23 76.85 77.17 0.3M
2025-03-17 77.06 77.21 76.95 77.07 0.3M
2025-03-14 77.04 77.04 76.91 76.91 0.3M
2025-03-13 76.80 77.11 76.71 77.10 0.2M
2025-03-12 76.94 77.04 76.86 76.92 0.1M
2025-03-11 77.33 77.42 76.97 77.06 0.1M
2025-03-10 77.25 77.41 77.19 77.35 0.2M
2025-03-07 77.31 77.31 76.90 76.97 0.1M
2025-03-06 77.05 77.14 76.83 77.05 0.2M
2025-03-05 77.46 77.47 77.11 77.13 0.1M
2025-03-04 77.60 77.77 77.34 77.40 0.2M
2025-03-03 77.11 77.65 77.11 77.60 0.1M
2025-02-28 77.50 77.77 77.40 77.71 0.1M
2025-02-27 77.37 77.42 77.20 77.37 0.3M
2025-02-26 77.32 77.55 77.21 77.49 0.1M
2025-02-25 76.76 77.33 76.76 77.31 0.2M
2025-02-24 76.67 76.92 76.64 76.87 0.1M
2025-02-21 76.54 76.81 76.47 76.75 0.1M
2025-02-20 76.30 76.50 76.30 76.42 0.1M
2025-02-19 76.11 76.35 76.10 76.30 0.1M
2025-02-18 76.50 76.50 76.19 76.21 0.3M
2025-02-14 76.48 76.61 76.44 76.50 0.1M
2025-02-13 76.08 76.36 76.01 76.24 0.2M
2025-02-12 75.73 75.81 75.60 75.78 0.2M
2025-02-11 76.05 76.28 75.78 76.15 0.1M
2025-02-10 76.26 76.44 76.22 76.22 1.0M
2025-02-07 76.26 76.37 76.20 76.29 2.9M
2025-02-06 76.41 76.56 76.38 76.53 0.1M
2025-02-05 76.48 76.77 76.40 76.55 0.2M
2025-02-04 75.78 76.21 75.78 76.19 0.2M
2025-02-03 76.09 76.30 75.94 76.03 0.6M
2025-01-31 76.34 76.50 76.20 76.31 0.1M
2025-01-30 76.34 76.50 76.22 76.34 0.3M
2025-01-29 76.37 76.48 76.14 76.25 0.1M
2025-01-28 76.12 76.35 76.12 76.31 0.2M
2025-01-27 76.20 76.36 76.14 76.27 0.1M
2025-01-24 75.76 76.07 75.76 75.95 0.1M
2025-01-23 75.65 75.91 75.65 75.84 0.1M
2025-01-22 76.10 76.10 75.90 75.97 0.1M
2025-01-21 75.80 76.08 75.80 76.00 0.1M
2025-01-17 75.80 75.92 75.74 75.80 0.1M
2025-01-16 75.50 75.94 75.45 75.87 0.3M
2025-01-15 75.50 75.67 75.47 75.63 0.9M
2025-01-14 74.95 75.03 74.86 75.00 0.2M
2025-01-13 75.00 75.03 74.82 74.92 0.2M
2025-01-10 75.30 75.30 75.06 75.12 0.1M
2025-01-08 75.32 75.50 75.28 75.46 0.2M
2025-01-07 75.49 75.54 75.29 75.37 0.1M
2025-01-06 75.71 75.71 75.54 75.57 0.1M
2025-01-03 75.85 75.88 75.67 75.68 0.1M
2025-01-02 75.93 75.98 75.69 75.81 0.1M