Skip to main content

Total Corporate Bond Vanguard ETF (NQ: VTC )

75.22 +0.40 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 68.59 68.60 68.39 68.56 11,836 +0.14(+0.20%)
Jan 30, 2018 68.52 68.52 68.36 68.42 12,445 -0.12(-0.18%)
Jan 29, 2018 68.65 68.65 68.47 68.55 25,395 -0.18(-0.26%)
Jan 26, 2018 68.86 68.86 68.64 68.73 14,668 -0.09(-0.13%)
Jan 25, 2018 68.68 68.82 68.51 68.81 18,215 +0.29(+0.42%)
Jan 24, 2018 68.55 68.55 68.44 68.52 7,805 -0.10(-0.14%)
Jan 23, 2018 68.59 68.66 68.55 68.62 24,214 +0.21(+0.31%)
Jan 22, 2018 68.49 68.52 68.40 68.41 14,672 -0.04(-0.06%)
Jan 19, 2018 68.57 68.57 68.46 68.45 18,618 -0.12(-0.18%)
Jan 18, 2018 69.24 69.24 68.56 68.57 17,710 -0.22(-0.32%)
Jan 17, 2018 69.06 69.06 68.77 68.79 21,608 -0.14(-0.20%)
Jan 16, 2018 69.06 69.06 68.88 68.93 15,846 -0.02(-0.02%)
Jan 12, 2018 68.94 68.94 68.94 0 +0.12(+0.18%)
Jan 11, 2018 68.73 68.91 68.73 68.82 15,099 +0.06(+0.08%)
Jan 10, 2018 68.78 68.77 14,406 +0.07(+0.11%)
Jan 09, 2018 68.90 68.90 68.68 68.69 28,875 -0.23(-0.33%)
Jan 08, 2018 69.04 69.04 68.86 68.92 14,589 +0.01(+0.01%)
Jan 05, 2018 68.97 69.02 68.83 68.91 22,139 -0.08(-0.12%)
Jan 04, 2018 68.97 68.99 68.83 68.99 33,631 +0.02(+0.02%)
Jan 03, 2018 68.90 69.03 68.90 68.98 10,337 +0.12(+0.18%)
Jan 02, 2018 69.21 69.21 68.77 68.86 33,754 -0.30(-0.44%)
Dec 29, 2017 69.16 69.16 69.16 0 +0.01(+0.01%)
Dec 28, 2017 69.25 69.28 68.99 69.15 17,128 +0.04(+0.06%)
Dec 27, 2017 68.99 69.12 68.94 69.11 7,117 +0.35(+0.51%)
Dec 26, 2017 72.40 72.40 68.76 68.76 13,375 +0.02(+0.03%)
Dec 22, 2017 68.72 69.32 68.70 68.74 7,071 +0.01(+0.01%)
Dec 21, 2017 68.68 68.76 68.63 68.73 10,037 +0.10(+0.14%)
Dec 20, 2017 68.61 68.68 68.58 68.63 10,126 -0.16(-0.24%)
Dec 19, 2017 69.15 69.15 68.71 68.79 16,537 -0.25(-0.36%)
Dec 18, 2017 69.35 69.35 69.01 69.05 19,907 -0.19(-0.28%)
Dec 15, 2017 69.20 69.24 69.10 69.24 9,910 +0.09(+0.13%)
Dec 14, 2017 69.07 69.15 69.00 69.15 11,320 +0.06(+0.08%)
Dec 13, 2017 68.95 69.11 68.84 69.09 15,022 +0.31(+0.45%)
Dec 12, 2017 68.87 68.87 68.71 68.79 22,619 -0.08(-0.12%)
Dec 11, 2017 68.96 68.98 68.84 68.87 14,144 +0.02(+0.03%)
Dec 08, 2017 68.87 68.92 68.81 68.85 5,172 -0.03(-0.05%)
Dec 07, 2017 69.12 69.12 68.87 68.88 17,226 -0.10(-0.14%)
Dec 06, 2017 69.14 69.14 68.98 68.98 24,106 +0.11(+0.16%)
Dec 05, 2017 68.81 68.94 68.69 68.87 15,325 +0.09(+0.13%)
Dec 04, 2017 68.97 68.97 68.67 68.78 14,052 +0.02(+0.04%)
Dec 01, 2017 68.81 68.89 68.55 68.75 14,334 +0.23(+0.33%)
Nov 30, 2017 68.63 68.71 68.53 68.53 25,953 -0.12(-0.18%)
Nov 29, 2017 68.79 68.79 68.51 68.65 19,173 -0.14(-0.20%)
Nov 28, 2017 68.89 68.89 68.78 68.78 5,635 +0.00(+0.00%)
Nov 27, 2017 68.85 68.85 68.69 68.78 31,068 -0.03(-0.05%)
Nov 24, 2017 68.85 68.87 68.75 68.82 8,758 -0.02(-0.04%)
Nov 22, 2017 68.75 68.85 68.68 68.84 17,940 +0.27(+0.39%)
Nov 21, 2017 68.56 68.69 68.56 68.57 7,623 +0.16(+0.24%)
Nov 20, 2017 68.61 68.62 68.38 68.41 42,924 -0.08(-0.11%)
Nov 17, 2017 68.56 68.56 68.44 68.49 14,802 +0.18(+0.26%)
Nov 16, 2017 68.41 68.48 68.31 68.31 34,915 -0.15(-0.22%)
Nov 15, 2017 68.59 68.59 68.27 68.46 37,146 +0.18(+0.27%)
Nov 14, 2017 68.31 68.36 68.23 68.28 71,878 +0.01(+0.01%)
Nov 13, 2017 68.53 68.53 68.23 68.27 25,193 -0.02(-0.03%)
Nov 10, 2017 68.57 68.57 68.29 68.29 44,884 -0.29(-0.42%)
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.