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%
VCRM — Vanguard Core Tax-Exempt Bond ETF
Cboe BZXVanguard Core Tax-Exempt Bond ETF
$71.25
+0.15(+0.21%)
- O
- 71.06
- H
- 71.32
- L
- 70.90
- V
- 2.21M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$71.25
Period Return-3.02%
Period High$77.05
Period Low$70.85
Avg Daily Volume237.9K
Total Trading Days365
VCRM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $71.06 | $71.32 | $70.90 | $71.25 | +$0.15 | +0.21% | 2,207,686 | $71.12 | $70.90 $71.32 |
| Oct 7, 2026 | $71.10 | $71.34 | $71.01 | $71.10 | $-0.40 | -0.56% | 1,638,900 | $71.14 | $71.01 $71.34 |
| Oct 6, 2026 | $71.55 | $71.73 | $71.36 | $71.50 | $-0.01 | -0.01% | 2,157,680 | $71.53 | $71.36 $71.73 |
| Oct 5, 2026 | $71.61 | $71.70 | $71.27 | $71.51 | $-0.08 | -0.10% | 1,634,155 | $71.47 | $71.27 $71.70 |
| Oct 2, 2026 | $72.15 | $72.32 | $71.38 | $71.59 | $-0.14 | -0.19% | 1,826,462 | $71.69 | $71.38 $72.32 |
| Oct 1, 2026 | $71.68 | $71.88 | $71.58 | $71.72 | +$0.15 | +0.21% | 1,849,624 | $71.72 | $71.58 $71.88 |
| Sep 30, 2026 | $71.44 | $72.02 | $71.42 | $71.57 | +$0.61 | +0.86% | 1,771,446 | $71.68 | $71.42 $72.02 |
| Sep 29, 2026 | $71.25 | $71.28 | $70.85 | $70.96 | $-0.34 | -0.48% | 2,457,022 | $71.00 | $70.85 $71.28 |
| Sep 28, 2026 | $71.65 | $71.65 | $71.06 | $71.30 | $-0.52 | -0.72% | 1,770,670 | $71.25 | $71.06 $71.65 |
| Sep 25, 2026 | $72.10 | $72.15 | $71.72 | $71.82 | $-0.33 | -0.45% | 1,371,040 | $71.89 | $71.72 $72.15 |
| Sep 24, 2026 | $72.53 | $72.53 | $72.01 | $72.15 | $-0.29 | -0.39% | 1,092,693 | $72.17 | $72.01 $72.53 |
| Sep 23, 2026 | $73.07 | $73.15 | $72.24 | $72.43 | $-0.54 | -0.74% | 1,813,181 | $72.45 | $72.24 $73.15 |
| Sep 22, 2026 | $73.03 | $73.08 | $72.97 | $72.97 | $-0.09 | -0.12% | 1,080,932 | $73.02 | $72.97 $73.08 |
| Sep 21, 2026 | $73.27 | $73.27 | $73.00 | $73.06 | $-0.01 | -0.01% | 327,143 | $73.09 | $73.00 $73.27 |
| Sep 18, 2026 | $73.16 | $73.20 | $72.93 | $73.07 | $-0.20 | -0.27% | 464,660 | $73.04 | $72.93 $73.20 |
| Sep 17, 2026 | $73.37 | $73.37 | $73.17 | $73.27 | +$0.25 | +0.34% | 582,474 | $73.23 | $73.17 $73.37 |
| Sep 16, 2026 | $73.07 | $73.22 | $73.00 | $73.02 | $-0.05 | -0.07% | 562,295 | $73.08 | $73.00 $73.22 |
| Sep 15, 2026 | $73.26 | $73.28 | $73.04 | $73.07 | $-0.20 | -0.27% | 575,972 | $73.17 | $73.04 $73.28 |
| Sep 14, 2026 | $73.35 | $73.38 | $73.23 | $73.27 | $-0.03 | -0.04% | 621,677 | $73.29 | $73.23 $73.38 |
| Sep 11, 2026 | $73.17 | $73.44 | $73.12 | $73.30 | +$0.28 | +0.38% | 548,405 | $73.31 | $73.12 $73.44 |
| Sep 10, 2026 | $73.21 | $73.22 | $72.94 | $73.02 | $-0.50 | -0.68% | 615,569 | $73.11 | $72.94 $73.22 |
| Sep 9, 2026 | $73.99 | $73.99 | $73.51 | $73.52 | $-0.46 | -0.62% | 444,194 | $73.64 | $73.51 $73.99 |
| Sep 8, 2026 | $74.05 | $74.07 | $73.89 | $73.98 | $-0.03 | -0.03% | 618,249 | $73.99 | $73.89 $74.07 |
| Sep 4, 2026 | $74.07 | $74.11 | $73.94 | $74.00 | +$0.04 | +0.05% | 277,319 | $74.05 | $73.94 $74.11 |
| Sep 3, 2026 | $74.19 | $74.19 | $73.96 | $73.96 | $-0.09 | -0.12% | 375,699 | $74.09 | $73.96 $74.19 |
| Sep 2, 2026 | $74.05 | $74.08 | $73.98 | $74.05 | +$0.01 | +0.01% | 259,431 | $74.04 | $73.98 $74.08 |
| Sep 1, 2026 | $74.23 | $74.32 | $73.96 | $74.04 | $-0.61 | -0.82% | 846,269 | $74.06 | $73.96 $74.32 |
| Aug 31, 2026 | $74.65 | $74.69 | $74.60 | $74.65 | $-0.14 | -0.19% | 357,775 | $74.63 | $74.60 $74.69 |
| Aug 28, 2026 | $74.86 | $74.94 | $74.75 | $74.79 | $-0.08 | -0.11% | 151,762 | $74.81 | $74.75 $74.94 |
| Aug 27, 2026 | $74.91 | $74.93 | $74.84 | $74.87 | $-0.01 | -0.01% | 232,746 | $74.87 | $74.84 $74.93 |