Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQI
Vanguard Core Bond ETF (BRTR)
Vanguard Core Bond ETF (BRTR) Historical

BRTR Vanguard Core Bond ETF

3,750,000.00

3,749,949.84 (7,475,534.66%)

Mar 05 2025 - Closed

Delayed by 15 minutes

BRTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 05 2025	50.0576	-0.11	-0.21%	50.2022	50.2728	50.0454	0
Mar 04 2025	50.163	-0.37	-0.73%	50.4193	50.4698	50.1608	0
Mar 03 2025	50.5313	0.13	0.25%	50.3111	50.5503	50.3075	0
Feb 28 2025	50.4036	0.11	0.23%	50.3121	50.419	50.2673	0
Feb 27 2025	50.2901	-0.04	-0.09%	50.2714	50.2958	50.2267	0
Feb 26 2025	50.3336	0.02	0.04%	50.2601	50.349	50.1851	0
Feb 25 2025	50.3131	0.31	0.61%	50.1057	50.6327	50.1038	0
Feb 24 2025	50.0061	-0.17	-0.34%	49.8266	50.0872	49.6714	0
Feb 21 2025	50.1746	0.50	1.01%	49.6755	50.2562	49.6519	0
Feb 20 2025	49.6736	0.14	0.29%	49.6455	49.7895	49.5926	0
Feb 19 2025	49.5317	0.10	0.21%	49.4561	49.5692	49.4469	0
Feb 18 2025	49.4275	-0.24	-0.49%	49.5839	49.6082	49.4241	0
Feb 14 2025	49.6717	-0.14	-0.28%	49.8482	49.9897	49.6686	0
Feb 13 2025	49.8131	0.57	1.15%	49.5802	49.8177	48.8054	0
Feb 12 2025	49.2473	-0.22	-0.45%	49.4931	49.4943	49.1555	0
Feb 11 2025	49.4715	-0.07	-0.14%	49.4835	49.4941	49.4472	0
Feb 10 2025	49.5391	-0.05	-0.10%	49.5357	49.6226	49.5268	0
Feb 07 2025	49.5899	-0.16	-0.31%	49.7212	49.758	49.5548	0
Feb 06 2025	49.7451	-0.01	-0.02%	49.7389	49.7908	49.7017	0
Feb 05 2025	49.7559	0.29	0.59%	49.6434	49.8052	49.618	0
Feb 04 2025	49.4657	0.08	0.16%	49.2703	49.4832	49.2515	0
Feb 03 2025	49.3865	-0.23	-0.46%	49.4807	49.5472	49.3587	0
Jan 31 2025	49.6134	-0.05	-0.09%	49.6796	49.7195	49.5323	0
Jan 30 2025	49.6599	0.03	0.07%	49.7497	49.7497	49.6337	0
Jan 29 2025	49.627	0.01	0.01%	49.6751	49.6943	49.5134	0
Jan 28 2025	49.6206	0.02	0.05%	49.5741	49.6258	49.5291	0
Jan 27 2025	49.5959	0.24	0.49%	49.5529	49.6039	49.5081	0
Jan 24 2025	49.3564	0.08	0.15%	49.3043	49.3736	49.2504	0
Jan 23 2025	49.2802	-0.11	-0.22%	49.3155	49.3521	49.2521	0
Jan 22 2025	49.3889	-0.02	-0.04%	49.4646	49.4929	49.37	0
Jan 21 2025	49.4093	0.13	0.26%	49.401	49.4547	49.3831	0
Jan 17 2025	49.2807	0.00	0.00%	49.4139	49.4142	49.2804	0
Jan 16 2025	49.2823	0.17	0.35%	49.0943	49.3237	49.0943	0
Jan 15 2025	49.1112	0.42	0.85%	48.7995	49.1446	48.7995	0
Jan 14 2025	48.6953	0.04	0.08%	48.6655	48.7326	48.6363	0
Jan 13 2025	48.657	-0.13	-0.26%	48.7547	48.7579	48.638	0
Jan 10 2025	48.7831	-0.18	-0.38%	49.003	49.003	48.7609	0
Jan 08 2025	48.9677	-0.01	-0.03%	48.9109	48.9934	48.8832	0
Jan 07 2025	48.982	-0.17	-0.34%	49.1148	49.1409	48.9482	0
Jan 06 2025	49.1481	-0.03	-0.07%	49.206	49.206	49.0852	0
Jan 03 2025	49.1809	-0.07	-0.14%	49.3319	49.3402	49.1752	0
Jan 02 2025	49.2487	0.01	0.02%	49.3817	49.3817	49.1753	0
Dec 31 2024	49.2385	-0.04	-0.08%	49.3673	49.3744	49.2118	0
Dec 30 2024	49.2798	0.20	0.41%	49.2034	49.29	49.2032	0
Dec 27 2024	49.0779	-0.08	-0.17%	49.1212	49.1883	49.0775	0
Dec 26 2024	49.1605	0.06	0.12%	49.0071	49.1662	48.9877	0
Dec 24 2024	49.1013	0.01	0.01%	49.0452	49.1104	49.0004	0
Dec 23 2024	49.096	-0.15	-0.31%	49.2188	49.2384	49.0891	0
Dec 20 2024	49.2476	0.11	0.23%	49.1943	49.344	49.1943	0
Dec 19 2024	49.1333	-0.24	-0.48%	49.2336	49.2354	49.0734	0
Dec 18 2024	49.3684	-0.53	-1.05%	49.8261	49.8308	49.3544	0
Dec 17 2024	49.894	0.01	0.03%	49.8036	49.9515	49.8028	0
Dec 16 2024	49.8791	-0.02	-0.05%	49.9583	49.9725	49.8448	0
Dec 13 2024	49.9032	-0.23	-0.45%	50.0671	50.068	49.8872	0
Dec 12 2024	50.1302	-0.23	-0.46%	50.283	50.3368	50.1294	0
Dec 11 2024	50.3607	-0.12	-0.24%	50.4291	50.5626	50.3493	0
Dec 10 2024	50.4826	-0.08	-0.16%	50.4575	50.5042	50.4355	0
Dec 09 2024	50.5616	-0.12	-0.23%	50.6348	50.6597	50.5579	0
Dec 06 2024	50.6787	0.12	0.25%	50.5697	50.7317	50.5578	0

Vanguard Core Bond ETF

Kurv Yield Premium Strat...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions