Skip to main content

Total Corporate Bond Vanguard ETF (NQ: VTC )

76.62 -0.08 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 77.73 77.93 77.66 77.70 59,715 +0.01(+0.01%)
Mar 30, 2022 77.36 77.79 77.36 77.69 40,044 +0.10(+0.13%)
Mar 29, 2022 77.26 77.64 77.24 77.59 19,725 +0.48(+0.62%)
Mar 28, 2022 76.80 77.18 76.80 77.11 28,769 +0.38(+0.49%)
Mar 25, 2022 77.13 77.13 76.55 76.73 22,242 -0.53(-0.69%)
Mar 24, 2022 76.82 77.33 76.72 77.26 20,172 +0.04(+0.05%)
Mar 23, 2022 77.08 77.29 76.95 77.23 34,247 +0.20(+0.25%)
Mar 22, 2022 76.98 77.13 76.98 77.03 34,839 -0.21(-0.28%)
Mar 21, 2022 77.58 77.77 77.12 77.25 67,294 -0.87(-1.11%)
Mar 18, 2022 77.80 78.19 77.80 78.11 26,339 +0.09(+0.12%)
Mar 17, 2022 77.65 78.19 77.65 78.02 31,521 +0.60(+0.78%)
Mar 16, 2022 77.15 77.53 76.79 77.41 136,870 +0.50(+0.65%)
Mar 15, 2022 76.82 76.96 76.69 76.91 33,302 +0.43(+0.56%)
Mar 14, 2022 76.95 76.95 76.48 76.48 77,371 -0.93(-1.20%)
Mar 11, 2022 77.48 77.56 77.41 77.41 332,233 -0.07(-0.10%)
Mar 10, 2022 77.64 77.65 77.33 77.49 30,896 -0.69(-0.88%)
Mar 09, 2022 78.14 78.39 78.14 78.18 14,026 -0.04(-0.05%)
Mar 08, 2022 78.16 78.33 77.81 78.21 140,354 -0.40(-0.51%)
Mar 07, 2022 78.91 79.14 78.61 78.61 33,115 -0.80(-1.01%)
Mar 04, 2022 79.81 79.81 79.37 79.41 19,102 +0.12(+0.15%)
Mar 03, 2022 79.37 79.49 79.23 79.30 44,038 +0.19(+0.24%)
Mar 02, 2022 79.67 79.67 79.11 79.11 19,214 -1.00(-1.25%)
Mar 01, 2022 80.11 80.59 80.11 80.11 20,522 +0.25(+0.31%)
Feb 28, 2022 79.43 79.89 79.43 79.86 12,518 +0.74(+0.94%)
Feb 25, 2022 78.97 79.15 79.00 79.12 23,961 +0.19(+0.24%)
Feb 24, 2022 78.62 79.00 78.74 78.93 45,444 +0.24(+0.31%)
Feb 23, 2022 79.17 79.17 78.68 78.69 87,853 -0.58(-0.73%)
Feb 22, 2022 79.12 79.29 79.10 79.27 70,245 -0.07(-0.09%)
Feb 18, 2022 79.34 0 +0.16(+0.20%)
Feb 17, 2022 79.28 79.38 79.09 79.18 25,133 +0.06(+0.08%)
Feb 16, 2022 79.19 79.19 78.84 79.12 55,401 +0.07(+0.09%)
Feb 15, 2022 79.33 79.41 79.04 79.04 29,686 -0.39(-0.49%)
Feb 14, 2022 79.68 79.68 79.41 79.43 31,557 -0.54(-0.67%)
Feb 11, 2022 79.77 79.99 79.41 79.97 39,449 +0.45(+0.56%)
Feb 10, 2022 80.09 80.09 79.50 79.53 41,575 -0.88(-1.10%)
Feb 09, 2022 80.42 80.62 80.39 80.41 35,230 +0.13(+0.16%)
Feb 08, 2022 80.36 80.45 80.24 80.28 17,209 -0.21(-0.27%)
Feb 07, 2022 80.25 80.56 80.23 80.49 30,302 +0.08(+0.10%)
Feb 04, 2022 80.63 80.63 80.20 80.41 39,372 -0.70(-0.86%)
Feb 03, 2022 81.12 81.17 81.11 13,404 -0.46(-0.56%)
Feb 02, 2022 81.63 81.87 81.56 81.56 26,638 +0.04(+0.05%)
Feb 01, 2022 81.56 81.63 81.31 81.52 24,146 +0.07(+0.09%)
Jan 31, 2022 81.36 81.54 81.45 54,139 +0.00(+0.00%)
Jan 28, 2022 80.99 81.51 80.99 81.45 40,024 +0.09(+0.11%)
Jan 27, 2022 81.39 81.60 81.32 81.36 18,385 +0.13(+0.16%)
Jan 26, 2022 81.86 81.92 81.17 81.23 26,228 -0.50(-0.61%)
Jan 25, 2022 81.96 82.00 81.66 81.72 67,679 -0.24(-0.29%)
Jan 24, 2022 82.12 82.19 81.88 81.96 59,699 -0.15(-0.18%)
Jan 21, 2022 82.05 82.19 82.04 82.11 19,992 +0.44(+0.53%)
Jan 20, 2022 81.74 81.86 81.60 81.67 33,552 -0.06(-0.08%)
Jan 19, 2022 81.75 81.96 81.69 81.74 22,509 +0.18(+0.22%)
Jan 18, 2022 81.89 81.89 81.55 81.56 66,505 -0.75(-0.91%)
Jan 14, 2022 82.31 0 -0.51(-0.62%)
Jan 13, 2022 82.84 82.85 82.61 82.82 28,636 +0.13(+0.16%)
Jan 12, 2022 82.76 82.89 82.69 82.69 53,442 +0.01(+0.01%)
Jan 11, 2022 82.51 82.73 82.45 82.68 226,231 +0.20(+0.25%)
Jan 10, 2022 82.42 82.51 82.16 82.48 47,238 -0.07(-0.09%)
Jan 07, 2022 82.81 82.81 82.42 82.55 37,942 -0.31(-0.37%)
Jan 06, 2022 82.87 82.94 82.73 82.86 21,280 -0.10(-0.12%)
Jan 05, 2022 83.42 83.45 82.92 82.96 38,940 -0.36(-0.43%)
Jan 04, 2022 83.26 83.37 83.10 83.32 40,504 -0.05(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.