Advertisement
U.S. Markets closed

Vanguard Core Bond Fund (VCOBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
17.86-0.01 (-0.06%)
At close: 08:01PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202417.8617.8617.8617.8617.86-
Nov 14, 202417.8717.8717.8717.8717.87-
Nov 13, 202417.8717.8717.8717.8717.87-
Nov 12, 202417.8817.8817.8817.8817.88-
Nov 11, 202417.9817.9817.9817.9817.98-
Nov 08, 202418.0118.0118.0118.0118.01-
Nov 07, 202417.9717.9717.9717.9717.97-
Nov 06, 202417.8417.8417.8417.8417.84-
Nov 05, 202417.9717.9717.9717.9717.97-
Nov 04, 202417.9417.9417.9417.9417.94-
Nov 01, 202417.8617.8617.8617.8617.86-
Oct 31, 202417.9417.9417.9417.9417.94-
Oct 30, 202418.0418.0418.0418.0418.04-
Oct 29, 202418.0518.0518.0518.0518.05-
Oct 28, 202418.0418.0418.0418.0418.04-
Oct 25, 202418.0618.0618.0618.0618.06-
Oct 24, 202418.0918.0918.0918.0918.09-
Oct 23, 202418.0618.0618.0618.0618.06-
Oct 22, 202418.1018.1018.1018.1018.10-
Oct 21, 202418.1118.1118.1118.1118.11-
Oct 18, 202418.2218.2218.2218.2218.22-
Oct 17, 202418.2118.2118.2118.2118.21-
Oct 16, 202418.2818.2818.2818.2818.28-
Oct 15, 202418.2618.2618.2618.2618.26-
Oct 14, 202418.1818.1818.1818.1818.18-
Oct 11, 202418.2018.2018.2018.2018.20-
Oct 10, 202418.2018.2018.2018.2018.20-
Oct 09, 202418.2018.2018.2018.2018.20-
Oct 08, 202418.2418.2418.2418.2418.24-
Oct 07, 202418.2318.2318.2318.2318.23-
Oct 04, 202418.2818.2818.2818.2818.28-
Oct 03, 202418.4018.4018.4018.4018.40-
Oct 02, 202418.4718.4718.4718.4718.47-
Oct 01, 202418.5118.5118.5118.5118.51-
Sep 30, 202418.4618.4618.4618.4618.46-
Sep 27, 202418.5618.5618.5618.5618.56-
Sep 26, 202418.5118.5118.5118.5118.51-
Sep 25, 202418.5218.5218.5218.5218.52-
Sep 24, 202418.5718.5718.5718.5718.57-
Sep 23, 202418.5618.5618.5618.5618.56-
Sep 20, 202418.5618.5618.5618.5618.56-
Sep 19, 202418.5718.5718.5718.5718.57-
Sep 18, 202418.5518.5518.5518.5518.55-
Sep 17, 202418.6218.6218.6218.6218.62-
Sep 16, 202418.6518.6518.6518.6518.65-
Sep 13, 202418.5918.5918.5918.5918.59-
Sep 12, 202418.5518.5518.5518.5518.55-
Sep 11, 202418.5718.5718.5718.5718.57-
Sep 10, 202418.5918.5918.5918.5918.59-
Sep 09, 202418.5318.5318.5318.5318.53-
Sep 06, 202418.5018.5018.5018.5018.50-
Sep 05, 202418.4818.4818.4818.4818.48-
Sep 04, 202418.4318.4318.4318.4318.43-
Sep 03, 202418.3518.3518.3518.3518.35-
Aug 30, 202418.2718.2718.2718.2718.27-
Aug 29, 202418.3818.3818.3818.3818.38-
Aug 28, 202418.4118.4118.4118.4118.41-
Aug 27, 202418.4218.4218.4218.4218.42-
Aug 26, 202418.4218.4218.4218.4218.42-
Aug 23, 202418.4318.4318.4318.4318.43-
Aug 22, 202418.3618.3618.3618.3618.36-
Aug 21, 202418.4318.4318.4318.4318.43-
Aug 20, 202418.3918.3918.3918.3918.39-
Aug 19, 202418.3418.3418.3418.3418.34-
Aug 16, 202418.3118.3118.3118.3118.31-
Aug 15, 202418.2718.2718.2718.2718.27-
Aug 14, 202418.3518.3518.3518.3518.35-
Aug 13, 202418.3118.3118.3118.3118.31-
Aug 12, 202418.2518.2518.2518.2518.25-
Aug 09, 202418.2118.2118.2118.2118.21-
Aug 08, 202418.1518.1518.1518.1518.15-
Aug 07, 202418.1818.1818.1818.1818.18-
Aug 06, 202418.2218.2218.2218.2218.22-
Aug 05, 202418.3318.3318.3318.3318.33-
Aug 02, 202418.3518.3518.3518.3518.35-
Aug 01, 202418.1518.1518.1518.1518.15-
Jul 31, 202418.0818.0818.0818.0818.08-
Jul 30, 202418.0518.0518.0518.0518.05-
Jul 29, 202418.0318.0318.0318.0318.03-
Jul 26, 202418.0018.0018.0018.0018.00-
Jul 25, 202417.9317.9317.9317.9317.93-
Jul 24, 202417.9017.9017.9017.9017.90-
Jul 23, 202417.9417.9417.9417.9417.94-
Jul 22, 202417.9417.9417.9417.9417.94-
Jul 19, 202417.9517.9517.9517.9517.95-
Jul 18, 202417.9917.9917.9917.9917.99-
Jul 17, 202418.0318.0318.0318.0318.03-
Jul 16, 202418.0318.0318.0318.0318.03-
Jul 15, 202417.9617.9617.9617.9617.96-
Jul 12, 202418.0118.0118.0118.0118.01-
Jul 11, 202417.9617.9617.9617.9617.96-
Jul 10, 202417.8717.8717.8717.8717.87-
Jul 09, 202417.8617.8617.8617.8617.86-
Jul 08, 202417.8717.8717.8717.8717.87-
Jul 05, 202417.8617.8617.8617.8617.86-
Jul 03, 202417.7717.7717.7717.7717.77-
Jul 02, 202417.6817.6817.6817.6817.68-
Jul 01, 202417.6217.6217.6217.6217.62-
Jun 28, 202417.7217.7217.7217.7217.72-
Jun 27, 202417.8617.8617.8617.8617.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...