Vanguard Core Bond ETF (NQ: VCRB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	75.65	75.78	75.60	75.73	34,440	-0.05(-0.06%)
Mar 27, 2024	75.65	75.78	75.58	75.78	16,342	+0.18(+0.24%)
Mar 26, 2024	75.50	75.60	75.42	75.59	16,913	+0.09(+0.11%)
Mar 25, 2024	75.70	75.70	75.46	75.51	42,638	-0.08(-0.11%)
Mar 22, 2024	75.50	75.65	75.50	75.59	43,946	+0.26(+0.35%)
Mar 21, 2024	75.40	75.44	75.26	75.33	20,487	-0.04(-0.05%)
Mar 20, 2024	75.24	75.58	75.16	75.37	92,053	+0.15(+0.20%)
Mar 19, 2024	75.23	75.25	75.09	75.21	30,927	+0.15(+0.20%)
Mar 18, 2024	75.15	75.15	74.97	75.06	25,679	-0.06(-0.08%)
Mar 15, 2024	75.18	75.19	75.05	75.13	29,364	-0.07(-0.09%)
Mar 14, 2024	75.36	75.54	75.18	75.19	67,373	-0.40(-0.53%)
Mar 13, 2024	75.61	76.18	75.58	75.60	211,524	-0.11(-0.14%)
Mar 12, 2024	75.78	75.99	75.63	75.70	29,743	-0.22(-0.28%)
Mar 11, 2024	75.75	76.10	75.75	75.92	29,595	-0.07(-0.09%)
Mar 08, 2024	75.92	76.03	75.89	75.99	35,083	+0.13(+0.17%)
Mar 07, 2024	75.82	75.86	75.70	75.86	17,368	+0.11(+0.15%)
Mar 06, 2024	75.76	75.81	75.66	75.74	34,453	+0.12(+0.16%)
Mar 05, 2024	75.56	75.98	75.44	75.62	35,947	+0.41(+0.55%)
Mar 04, 2024	75.13	75.26	75.13	75.21	22,579	-0.13(-0.18%)
Mar 01, 2024	75.41	75.41	74.85	75.34	29,208	+0.29(+0.38%)
Feb 29, 2024	74.98	75.14	74.95	75.05	23,255	+0.06(+0.08%)
Feb 28, 2024	74.89	75.13	74.72	74.99	27,801	+0.19(+0.26%)
Feb 27, 2024	74.85	74.94	74.77	74.80	22,644	-0.11(-0.14%)
Feb 26, 2024	74.99	75.04	74.76	74.90	27,440	-0.13(-0.17%)
Feb 23, 2024	74.64	75.15	74.64	75.04	28,284	+0.33(+0.44%)
Feb 22, 2024	74.67	74.74	74.65	74.70	17,672	+0.01(+0.01%)
Feb 21, 2024	74.88	74.91	74.66	74.70	28,955	-0.19(-0.25%)
Feb 20, 2024	74.78	75.01	74.78	74.89	40,081	+0.09(+0.12%)
Feb 16, 2024	75.00	75.00	74.64	74.80	19,986	-0.22(-0.29%)
Feb 15, 2024	75.06	75.07	74.83	75.02	27,453	+0.22(+0.29%)
Feb 14, 2024	74.50	74.80	74.50	74.80	7,223	+0.25(+0.33%)
Feb 13, 2024	74.92	74.92	74.53	74.55	88,483	-0.77(-1.03%)
Feb 12, 2024	75.31	75.50	75.18	75.32	32,163	+0.14(+0.19%)
Feb 09, 2024	75.15	75.24	75.10	75.18	29,543	-0.04(-0.06%)
Feb 08, 2024	75.38	75.38	75.15	75.22	39,455	-0.30(-0.39%)
Feb 07, 2024	75.40	75.60	75.37	75.52	87,844	-0.06(-0.08%)
Feb 06, 2024	75.34	75.63	75.25	75.57	36,480	+0.36(+0.48%)
Feb 05, 2024	75.28	75.30	75.10	75.22	23,819	-0.58(-0.76%)
Feb 02, 2024	75.73	75.92	75.57	75.79	27,751	-0.59(-0.78%)
Feb 01, 2024	76.24	76.65	76.24	76.39	127,125	+0.37(+0.48%)
Jan 31, 2024	75.87	76.11	75.81	76.02	26,044	+0.39(+0.51%)
Jan 30, 2024	75.62	76.05	75.45	75.63	131,115	+0.09(+0.11%)
Jan 29, 2024	75.39	75.56	75.34	75.54	29,640	+0.28(+0.37%)
Jan 26, 2024	75.21	75.47	75.14	75.26	38,749	-0.05(-0.07%)
Jan 25, 2024	75.11	75.33	75.11	75.32	16,219	+0.30(+0.40%)
Jan 24, 2024	75.63	75.63	74.97	75.01	32,357	-0.06(-0.08%)
Jan 23, 2024	75.26	75.37	74.99	75.07	77,831	-0.21(-0.27%)
Jan 22, 2024	75.28	75.34	75.22	75.28	14,415	+0.11(+0.14%)
Jan 19, 2024	74.95	75.19	74.94	75.17	24,191	+0.08(+0.10%)
Jan 18, 2024	75.29	75.29	75.01	75.09	19,721	-0.12(-0.16%)
Jan 17, 2024	75.26	75.26	75.10	75.21	18,386	-0.25(-0.33%)
Jan 16, 2024	75.75	75.83	75.31	75.46	34,426	-0.45(-0.60%)
Jan 12, 2024	75.97	76.02	75.83	75.91	21,434	+0.18(+0.23%)
Jan 11, 2024	75.47	75.82	75.35	75.74	22,595	+0.27(+0.35%)
Jan 10, 2024	75.60	75.60	75.47	75.47	30,680	+0.01(+0.01%)
Jan 09, 2024	75.58	75.60	75.37	75.46	29,036	-0.13(-0.17%)
Jan 08, 2024	75.39	75.88	75.27	75.59	85,336	+0.39(+0.52%)
Jan 05, 2024	75.27	75.55	75.20	75.20	17,086	-0.20(-0.26%)
Jan 04, 2024	75.58	75.58	75.37	75.39	34,595	-0.50(-0.65%)
Jan 03, 2024	75.56	75.98	75.45	75.89	21,402	+0.12(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.