ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Vanguard Core Bond ETF

Vanguard Core Bond ETF (BRTR)

50.1711
-0.20164
( -0.40% )
Updated: 12:36:23
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
171934920050.372705-0.01-0.0150.45912450.45912450.3429040
171926280050.3796850.070.1350.30168650.38531850.2975550
171900360050.3144610.030.0650.3778950.39936550.2529080
171891720050.282437-0.12-0.2350.41592150.41592150.2079060
171874440050.3997140.20.4050.19907950.40259450.1990790
171865800050.200051-0.2-0.3950.27860750.27872850.1591610
171839880050.3952180.070.1450.43742950.45908250.3729960
171831240050.3225470.190.3750.18608150.37272550.1853580
171822600050.1369670.250.5049.92157250.322149.9199020
171813960049.8865280.220.4549.75705749.88943349.7024140
171805320049.661928-0.14-0.2849.69749649.6983449.6258140
171779400049.799055-0.37-0.7450.1590650.16450849.7954410
171770760050.1722850.020.0450.1253950.19062650.0952240
171762120050.1504180.140.2750.03277850.15234550.002590
171753480050.012941-0.03-0.0649.91541450.03916249.9148720
171744840050.0408960.430.8749.82622150.04128749.8248550
171718920049.6111150.020.0449.60815749.61221249.6073260
171710280049.5921530.180.3649.43939149.60116749.4388760
171701640049.414762-0.17-0.3449.53498749.54184549.3509080
171693000049.584721-0.19-0.3949.8081291600000134217.7280
171658440049.7792760.040.0749.71568849.78608549.6818160
171649800049.74211-0.16-0.3149.93823449.93877849.7116850
171641160049.898845-0.06-0.1249.87110449.94260949.8485050
171632520049.9601580.110.2349.89494149.98738149.8949180
171623880049.846146-0.08-0.1549.89850549.89857749.8449160
171597960049.921328-0.13-0.2549.99870850.00446649.9095890
171589320050.048099-0.1-0.1950.19426450.19956750.0387010
171580680050.1452130.350.7049.91304850.14725249.9130480
171572040049.7954140.120.2549.69476349.80384449.642120
171563400049.6733150.030.0749.65972349.73636149.6593480
171537480049.639306-0.1-0.2049.72771949.72783149.6070190
171528840049.7402470.110.2249.57537649.7516549.5753760
171520200049.630097-0.11-0.2249.69156249.6917149.6246420
171511560049.7373910.120.2549.68778449.83461549.6877840
171502920049.6144040.060.1249.62951849.64941949.5597040
171477000049.5533090.270.5549.36565149.59200449.3652770
171468360049.2812670.210.4349.1487549.30752649.0981790
171459720049.068783-0.08-0.1648.9584249.15121348.9552950
171451080049.148469-0.2-0.4149.34181349.34322649.1281870
171442440049.3504760.150.3049.28434449.35058149.2720250
171416520049.2022080.130.2749.10345549.21810349.1028670
171407880049.067995-0.23-0.4749.19539549.21844648.9662860
171399240049.297751-0.04-0.0849.35329149.35722249.2342980
171390600049.3360060.10.1949.201949.40916949.188020
171381960049.2406320.060.1249.12849349.24776749.1255780
171356040049.183356-0.04-0.0749.24213549.2501449.1605440
171347400049.218749-0.05-0.0949.26658449.3456949.1862740
171338760049.2651890.220.4449.07456349.28058449.0742640
171330120049.048532-0.16-0.3249.12215149.16400649.0000710
171321480049.208048-0.28-0.5749.36825149.37030649.1506240
171295560049.4890240.150.3049.47792949.56378149.4724040
171286920049.340093-0.12-0.2549.33272249.46224749.3120680
171278280049.463094-0.51-1.0250.01610850.02669849.4383740
171269640049.975010.180.3649.86202949.97521449.8620230
171261000049.797659-0.04-0.0749.70637749.81231649.6994720
171235080049.834469-0.25-0.4950.05012850.05707549.8344110
171226440050.0808380.110.2249.9350450.08794149.9288630
171217800049.9718490.040.0849.86940949.97207449.7672210
171209160049.930471-0.29-0.5849.89607449.93550749.798740
171200520050.220062-0.29-0.5850.42996750.43014350.1658470
171165960050.512288-0.05-0.1050.45550150.58028150.4498220
171157320050.5622320.110.2350.46611450.56334750.453560
171148680050.4482560.070.1350.42984250.45153150.3576460

Your Recent History

Delayed Upgrade Clock