Nasdaq - Delayed Quote
USD
Vanguard Global Credit Bond Admiral (VGCAX)
18.65
+0.03
(+0.16%)
At close: October 30 at 8:04:17 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.65
18.65
18.65
18.65
18.65
-
Oct 29, 2026
18.62
18.62
18.62
18.62
18.62
-
Oct 28, 2026
18.59
18.59
18.59
18.59
18.59
-
Oct 27, 2026
18.60
18.60
18.60
18.60
18.60
-
Oct 26, 2026
18.58
18.58
18.58
18.58
18.58
-
Oct 23, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 22, 2026
18.61
18.61
18.61
18.61
18.61
-
Oct 21, 2026
18.51
18.51
18.51
18.51
18.51
-
Oct 20, 2026
18.52
18.52
18.52
18.52
18.52
-
Oct 19, 2026
18.49
18.49
18.49
18.49
18.49
-
Oct 16, 2026
18.55
18.55
18.55
18.55
18.55
-
Oct 15, 2026
18.55
18.55
18.55
18.55
18.55
-
Oct 14, 2026
18.48
18.48
18.48
18.48
18.48
-
Oct 13, 2026
18.46
18.46
18.46
18.46
18.46
-
Oct 12, 2026
18.44
18.44
18.44
18.44
18.44
-
Oct 9, 2026
18.44
18.44
18.44
18.44
18.44
-
Oct 8, 2026
18.44
18.44
18.44
18.44
18.44
-
Oct 7, 2026
18.40
18.40
18.40
18.40
18.40
-
Oct 6, 2026
18.40
18.40
18.40
18.40
18.40
-
Oct 5, 2026
18.36
18.36
18.36
18.36
18.36
-
Oct 2, 2026
18.37
18.37
18.37
18.37
18.37
-
Oct 1, 2026
0.222
Distribution
Fund distributions shown include income and capital gains
Oct 1, 2026
18.39
18.39
18.39
18.39
18.39
-
Sep 30, 2026
18.58
18.58
18.58
18.58
18.36
-
Sep 29, 2026
18.59
18.59
18.59
18.59
18.37
-
Sep 28, 2026
18.59
18.59
18.59
18.59
18.37
-
Sep 25, 2026
18.67
18.67
18.67
18.67
18.45
-
Sep 24, 2026
18.66
18.66
18.66
18.66
18.44
-
Sep 23, 2026
18.73
18.73
18.73
18.73
18.51
-
Sep 22, 2026
18.87
18.87
18.87
18.87
18.64
-
Sep 21, 2026
18.86
18.86
18.86
18.86
18.63
-
Sep 18, 2026
18.80
18.80
18.80
18.80
18.58
-
Sep 17, 2026
18.86
18.86
18.86
18.86
18.63
-
Sep 16, 2026
18.77
18.77
18.77
18.77
18.55
-
Sep 15, 2026
18.76
18.76
18.76
18.76
18.54
-
Sep 14, 2026
18.78
18.78
18.78
18.78
18.56
-
Sep 11, 2026
18.79
18.79
18.79
18.79
18.57
-
Sep 10, 2026
18.81
18.81
18.81
18.81
18.59
-
Sep 9, 2026
18.91
18.91
18.91
18.91
18.68
-
Sep 8, 2026
18.96
18.96
18.96
18.96
18.73
-
Sep 4, 2026
18.97
18.97
18.97
18.97
18.74
-
Sep 3, 2026
18.97
18.97
18.97
18.97
18.74
-
Sep 2, 2026
18.95
18.95
18.95
18.95
18.72
-
Sep 1, 2026
18.94
18.94
18.94
18.94
18.71
-
Aug 31, 2026
18.99
18.99
18.99
18.99
18.76
-
Aug 28, 2026
19.01
19.01
19.01
19.01
18.78
-
Aug 27, 2026
19.05
19.05
19.05
19.05
18.82
-
Aug 26, 2026
19.06
19.06
19.06
19.06
18.83
-
Aug 25, 2026
19.09
19.09
19.09
19.09
18.86
-
Aug 24, 2026
19.01
19.01
19.01
19.01
18.78
-
Aug 21, 2026
18.98
18.98
18.98
18.98
18.75
-
Aug 20, 2026
19.00
19.00
19.00
19.00
18.77
-
Aug 19, 2026
19.04
19.04
19.04
19.04
18.81
-
Aug 18, 2026
18.98
18.98
18.98
18.98
18.75
-
Aug 17, 2026
18.98
18.98
18.98
18.98
18.75
-
Aug 14, 2026
19.01
19.01
19.01
19.01
18.78
-
Aug 13, 2026
19.07
19.07
19.07
19.07
18.84
-
Aug 12, 2026
19.02
19.02
19.02
19.02
18.79
-
Aug 11, 2026
19.00
19.00
19.00
19.00
18.77
-
Aug 10, 2026
18.99
18.99
18.99
18.99
18.76
-
Aug 7, 2026
19.05
19.05
19.05
19.05
18.82
-
Aug 6, 2026
19.02
19.02
19.02
19.02
18.79
-
Aug 5, 2026
19.07
19.07
19.07
19.07
18.84
-
Aug 4, 2026
19.06
19.06
19.06
19.06
18.83
-
Aug 3, 2026
18.99
18.99
18.99
18.99
18.76
-
Jul 31, 2026
18.93
18.93
18.93
18.93
18.70
-
Jul 30, 2026
18.96
18.96
18.96
18.96
18.73
-
Jul 29, 2026
18.94
18.94
18.94
18.94
18.71
-
Jul 28, 2026
19.01
19.01
19.01
19.01
18.78
-
Jul 27, 2026
18.97
18.97
18.97
18.97
18.74
-
Jul 24, 2026
18.93
18.93
18.93
18.93
18.70
-
Jul 23, 2026
18.92
18.92
18.92
18.92
18.69
-
Jul 22, 2026
18.96
18.96
18.96
18.96
18.73
-
Jul 21, 2026
18.99
18.99
18.99
18.99
18.76
-
Jul 20, 2026
19.02
19.02
19.02
19.02
18.79
-
Jul 17, 2026
19.05
19.05
19.05
19.05
18.82
-
Jul 16, 2026
19.05
19.05
19.05
19.05
18.82
-
Jul 15, 2026
19.05
19.05
19.05
19.05
18.82
-
Jul 14, 2026
19.02
19.02
19.02
19.02
18.79
-
Jul 13, 2026
19.01
19.01
19.01
19.01
18.78
-
Jul 10, 2026
19.07
19.07
19.07
19.07
18.84
-
Jul 9, 2026
19.08
19.08
19.08
19.08
18.85
-
Jul 8, 2026
19.05
19.05
19.05
19.05
18.82
-
Jul 7, 2026
19.10
19.10
19.10
19.10
18.87
-
Jul 6, 2026
19.18
19.18
19.18
19.18
18.95
-
Jul 2, 2026
19.16
19.16
19.16
19.16
18.93
-
Jul 1, 2026
0.218
Distribution
Fund distributions shown include income and capital gains
Jul 1, 2026
19.16
19.16
19.16
19.16
18.93
-
Jun 30, 2026
19.40
19.40
19.40
19.40
18.95
-
Jun 29, 2026
19.45
19.45
19.45
19.45
19.00
-
Jun 26, 2026
19.43
19.43
19.43
19.43
18.98
-
Jun 25, 2026
19.42
19.42
19.42
19.42
18.97
-
Jun 24, 2026
19.42
19.42
19.42
19.42
18.97
-
Jun 23, 2026
19.35
19.35
19.35
19.35
18.90
-
Jun 22, 2026
19.33
19.33
19.33
19.33
18.88
-
Jun 18, 2026
19.36
19.36
19.36
19.36
18.91
-
Jun 17, 2026
19.33
19.33
19.33
19.33
18.88
-
Jun 16, 2026
19.38
19.38
19.38
19.38
18.93
-
Jun 15, 2026
19.35
19.35
19.35
19.35
18.90
-
Jun 12, 2026
19.32
19.32
19.32
19.32
18.87
-
Jun 11, 2026
19.32
19.32
19.32
19.32
18.87
-
Jun 10, 2026
19.22
19.22
19.22
19.22
18.78
-
Jun 9, 2026
19.25
19.25
19.25
19.25
18.81
-
Jun 8, 2026
19.21
19.21
19.21
19.21
18.77
-
Jun 5, 2026
19.23
19.23
19.23
19.23
18.79
-
Jun 4, 2026
19.29
19.29
19.29
19.29
18.85
-
Jun 3, 2026
19.27
19.27
19.27
19.27
18.83
-
Jun 2, 2026
19.31
19.31
19.31
19.31
18.86
-
Jun 1, 2026
19.30
19.30
19.30
19.30
18.86
-
May 29, 2026
19.31
19.31
19.31
19.31
18.86
-
May 28, 2026
19.29
19.29
19.29
19.29
18.85
-
May 27, 2026
19.25
19.25
19.25
19.25
18.81
-
May 26, 2026
19.24
19.24
19.24
19.24
18.80
-
May 22, 2026
19.18
19.18
19.18
19.18
18.74
-
May 21, 2026
19.15
19.15
19.15
19.15
18.71
-
May 20, 2026
19.13
19.13
19.13
19.13
18.69
-
May 19, 2026
19.03
19.03
19.03
19.03
18.59
-
May 18, 2026
19.09
19.09
19.09
19.09
18.65
-
May 15, 2026
19.07
19.07
19.07
19.07
18.63
-
May 14, 2026
19.19
19.19
19.19
19.19
18.75
-
May 13, 2026
19.17
19.17
19.17
19.17
18.73
-
May 12, 2026
19.16
19.16
19.16
19.16
18.72
-
May 11, 2026
19.21
19.21
19.21
19.21
18.77
-
May 8, 2026
19.25
19.25
19.25
19.25
18.81
-
May 7, 2026
19.21
19.21
19.21
19.21
18.77
-
May 6, 2026
19.25
19.25
19.25
19.25
18.81
-
May 5, 2026
19.16
19.16
19.16
19.16
18.72
-
May 4, 2026
19.13
19.13
19.13
19.13
18.69
-
May 1, 2026
19.18
19.18
19.18
19.18
18.74
-
Apr 30, 2026
19.16
19.16
19.16
19.16
18.72
-
Apr 29, 2026
19.11
19.11
19.11
19.11
18.67
-
Apr 28, 2026
19.18
19.18
19.18
19.18
18.74
-
Apr 27, 2026
19.20
19.20
19.20
19.20
18.76
-
Apr 24, 2026
19.23
19.23
19.23
19.23
18.79
-
Apr 23, 2026
19.21
19.21
19.21
19.21
18.77
-
Apr 22, 2026
19.24
19.24
19.24
19.24
18.80
-
Apr 21, 2026
19.22
19.22
19.22
19.22
18.78
-
Apr 20, 2026
19.28
19.28
19.28
19.28
18.84
-
Apr 17, 2026
19.29
19.29
19.29
19.29
18.85
-
Apr 16, 2026
19.20
19.20
19.20
19.20
18.76
-
Apr 15, 2026
19.23
19.23
19.23
19.23
18.79
-
Apr 14, 2026
19.25
19.25
19.25
19.25
18.81
-
Apr 13, 2026
19.18
19.18
19.18
19.18
18.74
-
Apr 10, 2026
19.15
19.15
19.15
19.15
18.71
-
Apr 9, 2026
19.17
19.17
19.17
19.17
18.73
-
Apr 8, 2026
19.19
19.19
19.19
19.19
18.75
-
Apr 7, 2026
19.08
19.08
19.08
19.08
18.64
-
Apr 6, 2026
19.08
19.08
19.08
19.08
18.64
-
Apr 2, 2026
19.08
19.08
19.08
19.08
18.64
-
Apr 1, 2026
0.21
Distribution
Fund distributions shown include income and capital gains
Apr 1, 2026
19.06
19.06
19.06
19.06
18.62
-
Mar 31, 2026
19.23
19.23
19.23
19.23
18.58
-
Mar 30, 2026
19.16
19.16
19.16
19.16
18.51
-
Mar 27, 2026
19.09
19.09
19.09
19.09
18.45
-
Mar 26, 2026
19.13
19.13
19.13
19.13
18.48
-
Mar 25, 2026
19.25
19.25
19.25
19.25
18.60
-
Mar 24, 2026
19.17
19.17
19.17
19.17
18.52
-
Mar 23, 2026
19.21
19.21
19.21
19.21
18.56
-
Mar 20, 2026
19.13
19.13
19.13
19.13
18.48
-
Mar 19, 2026
19.27
19.27
19.27
19.27
18.62
-
Mar 18, 2026
19.28
19.28
19.28
19.28
18.63
-
Mar 17, 2026
19.33
19.33
19.33
19.33
18.68
-
Mar 16, 2026
19.29
19.29
19.29
19.29
18.64
-
Mar 13, 2026
19.23
19.23
19.23
19.23
18.58
-
Mar 12, 2026
19.27
19.27
19.27
19.27
18.62
-
Mar 11, 2026
19.34
19.34
19.34
19.34
18.69
-
Mar 10, 2026
19.44
19.44
19.44
19.44
18.78
-
Mar 9, 2026
19.45
19.45
19.45
19.45
18.79
-
Mar 6, 2026
19.44
19.44
19.44
19.44
18.78
-
Mar 5, 2026
19.49
19.49
19.49
19.49
18.83
-
Mar 4, 2026
19.55
19.55
19.55
19.55
18.89
-
Mar 3, 2026
19.53
19.53
19.53
19.53
18.87
-
Mar 2, 2026
19.57
19.57
19.57
19.57
18.91
-
Feb 27, 2026
19.66
19.66
19.66
19.66
19.00
-
Feb 26, 2026
19.65
19.65
19.65
19.65
18.99
-
Feb 25, 2026
19.64
19.64
19.64
19.64
18.98
-
Feb 24, 2026
19.64
19.64
19.64
19.64
18.98
-
Feb 23, 2026
19.65
19.65
19.65
19.65
18.99
-
Feb 20, 2026
19.62
19.62
19.62
19.62
18.96
-
Feb 19, 2026
19.62
19.62
19.62
19.62
18.96
-
Feb 18, 2026
19.61
19.61
19.61
19.61
18.95
-
Feb 17, 2026
19.61
19.61
19.61
19.61
18.95
-
Feb 13, 2026
19.60
19.60
19.60
19.60
18.94
-
Feb 12, 2026
19.58
19.58
19.58
19.58
18.92
-
Feb 11, 2026
19.51
19.51
19.51
19.51
18.85
-
Feb 10, 2026
19.54
19.54
19.54
19.54
18.88
-
Feb 9, 2026
19.49
19.49
19.49
19.49
18.83
-
Feb 6, 2026
19.47
19.47
19.47
19.47
18.81
-
Feb 5, 2026
19.48
19.48
19.48
19.48
18.82
-
Feb 4, 2026
19.42
19.42
19.42
19.42
18.77
-
Feb 3, 2026
19.43
19.43
19.43
19.43
18.77
-
Feb 2, 2026
19.43
19.43
19.43
19.43
18.77
-
Jan 30, 2026
19.43
19.43
19.43
19.43
18.77
-
Jan 29, 2026
19.44
19.44
19.44
19.44
18.78
-
Jan 28, 2026
19.43
19.43
19.43
19.43
18.77
-
Jan 27, 2026
19.42
19.42
19.42
19.42
18.77
-
Jan 26, 2026
19.44
19.44
19.44
19.44
18.78
-
Jan 23, 2026
19.41
19.41
19.41
19.41
18.76
-
Jan 22, 2026
19.41
19.41
19.41
19.41
18.76
-
Jan 21, 2026
19.38
19.38
19.38
19.38
18.73
-
Jan 20, 2026
19.34
19.34
19.34
19.34
18.69
-
Jan 16, 2026
19.39
19.39
19.39
19.39
18.74
-
Jan 15, 2026
19.43
19.43
19.43
19.43
18.77
-
Jan 14, 2026
19.43
19.43
19.43
19.43
18.77
-
Jan 13, 2026
19.40
19.40
19.40
19.40
18.75
-
Jan 12, 2026
19.38
19.38
19.38
19.38
18.73
-
Jan 9, 2026
19.38
19.38
19.38
19.38
18.73
-
Jan 8, 2026
19.35
19.35
19.35
19.35
18.70
-
Jan 7, 2026
19.38
19.38
19.38
19.38
18.73
-
Jan 6, 2026
19.36
19.36
19.36
19.36
18.71
-
Jan 5, 2026
19.34
19.34
19.34
19.34
18.69
-
Jan 2, 2026
19.30
19.30
19.30
19.30
18.65
-
Dec 31, 2025
19.32
19.32
19.32
19.32
18.67
-
Dec 30, 2025
19.35
19.35
19.35
19.35
18.70
-
Dec 29, 2025
19.36
19.36
19.36
19.36
18.71
-
Dec 26, 2025
19.33
19.33
19.33
19.33
18.68
-
Dec 24, 2025
19.32
19.32
19.32
19.32
18.67
-
Dec 23, 2025
19.29
19.29
19.29
19.29
18.64
-
Dec 22, 2025
19.28
19.28
19.28
19.28
18.63
-
Dec 19, 2025
19.27
19.27
19.27
19.27
18.62
-
Dec 18, 2025
19.31
19.31
19.31
19.31
18.66
-
Dec 17, 2025
0.317
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
19.27
19.27
19.27
19.27
18.62
-
Dec 16, 2025
19.59
19.59
19.59
19.59
18.62
-
Dec 15, 2025
19.57
19.57
19.57
19.57
18.60
-
Dec 12, 2025
19.55
19.55
19.55
19.55
18.59
-
Dec 11, 2025
19.59
19.59
19.59
19.59
18.62
-
Dec 10, 2025
19.59
19.59
19.59
19.59
18.62
-
Dec 9, 2025
19.56
19.56
19.56
19.56
18.59
-
Dec 8, 2025
19.57
19.57
19.57
19.57
18.60
-
Dec 5, 2025
19.60
19.60
19.60
19.60
18.63
-
Dec 4, 2025
19.63
19.63
19.63
19.63
18.66
-
Dec 3, 2025
19.65
19.65
19.65
19.65
18.68
-
Dec 2, 2025
19.62
19.62
19.62
19.62
18.65
-
Dec 1, 2025
19.60
19.60
19.60
19.60
18.63
-
Nov 28, 2025
19.67
19.67
19.67
19.67
18.70
-
Nov 26, 2025
19.68
19.68
19.68
19.68
18.71
-
Nov 25, 2025
19.65
19.65
19.65
19.65
18.68
-
Nov 24, 2025
19.61
19.61
19.61
19.61
18.64
-
Nov 21, 2025
19.57
19.57
19.57
19.57
18.60
-
Nov 20, 2025
19.55
19.55
19.55
19.55
18.59
-
Nov 19, 2025
19.52
19.52
19.52
19.52
18.56
-
Nov 18, 2025
19.52
19.52
19.52
19.52
18.56
-
Nov 17, 2025
19.52
19.52
19.52
19.52
18.56
-
Nov 14, 2025
19.51
19.51
19.51
19.51
18.55
-
Nov 13, 2025
19.54
19.54
19.54
19.54
18.58
-
Nov 12, 2025
19.60
19.60
19.60
19.60
18.63
-
Nov 11, 2025
19.60
19.60
19.60
19.60
18.63
-
Nov 10, 2025
19.56
19.56
19.56
19.56
18.59
-
Nov 7, 2025
19.55
19.55
19.55
19.55
18.59
-
Nov 6, 2025
19.57
19.57
19.57
19.57
18.60
-
Nov 5, 2025
19.53
19.53
19.53
19.53
18.57
-
Nov 4, 2025
19.57
19.57
19.57
19.57
18.60
-
Nov 3, 2025
19.56
19.56
19.56
19.56
18.59
-
Oct 31, 2025
19.59
19.59
19.59
19.59
18.62
-
