Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vanguard Core B (VCRB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 78.42 78.445 78.335 78.425 9,569
18th Sep 2025 (Thu) 78.36 78.475 78.32 78.423 7,654
17th Sep 2025 (Wed) 78.82 78.93 78.585 78.60 11,730
16th Sep 2025 (Tue) 78.765 78.78 78.665 78.75 20,925
15th Sep 2025 (Mon) 78.69 78.75 78.655 78.72 18,601
12th Sep 2025 (Fri) 78.52 78.58 78.435 78.57 16,434
11th Sep 2025 (Thu) 78.635 78.76 78.635 78.69 31,202
10th Sep 2025 (Wed) 78.445 78.60 78.445 78.53 7,325
9th Sep 2025 (Tue) 78.485 78.485 78.27 78.37 13,738
8th Sep 2025 (Mon) 78.395 78.495 78.395 78.49 21,316
5th Sep 2025 (Fri) 78.25 78.32 78.225 78.24 19,425
4th Sep 2025 (Thu) 77.77 77.91 77.69 77.91 25,474
3rd Sep 2025 (Wed) 77.405 77.655 77.39 77.59 41,124
2nd Sep 2025 (Tue) 77.25 77.33 77.24 77.32 17,647
1st Sep 2025 (Mon) 77.785 77.85 77.73 77.7936 9,908
29th Aug 2025 (Fri) 77.785 77.85 77.73 77.7936 9,908
28th Aug 2025 (Thu) 77.75 77.905 77.75 77.8822 15,633
27th Aug 2025 (Wed) 77.59 77.785 77.55 77.77 11,497
26th Aug 2025 (Tue) 77.62 77.74 77.59 77.735 22,809
25th Aug 2025 (Mon) 77.63 77.705 77.585 77.655 19,696
22nd Aug 2025 (Fri) 77.50 77.77 77.465 77.73 7,994
21st Aug 2025 (Thu) 77.44 77.44 77.27 77.365 14,380
20th Aug 2025 (Wed) 77.44 77.575 77.44 77.525 18,560
19th Aug 2025 (Tue) 77.42 77.505 77.42 77.49 21,670
18th Aug 2025 (Mon) 77.445 77.445 77.29 77.355 25,420
15th Aug 2025 (Fri) 77.50 77.525 77.375 77.42 23,600
14th Aug 2025 (Thu) 77.615 77.62 77.48 77.52 24,495
13th Aug 2025 (Wed) 77.68 77.76 77.675 77.73 41,572
12th Aug 2025 (Tue) 77.35 77.455 77.29 77.46 36,107
11th Aug 2025 (Mon) 77.41 77.51 77.41 77.43 22,823
8th Aug 2025 (Fri) 77.44 77.44 77.365 77.385 25,409
7th Aug 2025 (Thu) 77.63 77.675 77.52 77.55 20,282
6th Aug 2025 (Wed) 77.54 77.63 77.29 77.60 36,916
5th Aug 2025 (Tue) 77.52 77.675 77.52 77.63 29,035
4th Aug 2025 (Mon) 77.54 77.61 77.46 77.61 26,304
1st Aug 2025 (Fri) 77.42 77.535 77.30 77.5147 24,845
31st Jul 2025 (Thu) 77.25 77.34 77.175 77.18 30,313
30th Jul 2025 (Wed) 77.205 77.29 77.09 77.135 21,275
29th Jul 2025 (Tue) 77.13 77.35 77.125 77.345 45,671
28th Jul 2025 (Mon) 77.00 77.02 76.93 76.96 19,478
25th Jul 2025 (Fri) 76.90 77.10 76.90 77.09 22,390
24th Jul 2025 (Thu) 76.78 76.975 76.78 76.92 21,689
23rd Jul 2025 (Wed) 77.05 77.06 76.96 76.9847 28,534
22nd Jul 2025 (Tue) 77.11 77.22 77.11 77.19 35,066
FTSE 100 Latest
Value9,216.67
Change-11.44