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 (%)
May 31, 2022 74.58 74.58 74.04 74.24 58,350 -0.64(-0.85%)
May 27, 2022 74.86 75.01 74.63 74.88 11,772 +0.38(+0.51%)
May 26, 2022 74.56 74.81 74.41 74.49 26,055 -0.03(-0.04%)
May 25, 2022 74.27 74.52 74.16 74.52 20,906 +0.58(+0.79%)
May 24, 2022 73.42 73.99 73.42 73.94 31,383 +0.77(+1.05%)
May 23, 2022 73.24 73.36 72.98 73.17 29,266 -0.21(-0.28%)
May 20, 2022 73.17 73.37 73.13 73.37 17,647 +0.37(+0.51%)
May 19, 2022 73.21 73.34 72.99 73.00 19,115 +0.11(+0.15%)
May 18, 2022 72.48 72.89 72.48 72.89 45,442 +0.21(+0.28%)
May 17, 2022 72.72 72.75 72.55 72.68 30,517 -0.39(-0.54%)
May 16, 2022 73.02 73.22 72.97 73.07 18,068 +0.18(+0.24%)
May 13, 2022 73.11 73.22 72.81 72.90 26,353 -0.44(-0.60%)
May 12, 2022 73.33 73.59 73.19 73.33 19,471 +0.08(+0.11%)
May 11, 2022 72.83 73.33 72.62 73.25 29,129 +0.36(+0.50%)
May 10, 2022 73.20 73.24 72.89 72.89 46,191 +0.21(+0.28%)
May 09, 2022 72.44 72.71 72.17 72.68 75,600 +0.19(+0.26%)
May 06, 2022 72.40 72.76 72.40 72.49 24,045 -0.40(-0.55%)
May 05, 2022 73.31 73.38 72.56 72.90 55,001 -0.97(-1.32%)
May 04, 2022 73.23 73.97 73.04 73.87 45,680 +0.52(+0.71%)
May 03, 2022 73.49 73.62 73.23 73.34 33,176 +0.30(+0.41%)
May 02, 2022 72.97 73.11 72.82 73.05 29,081 -0.32(-0.43%)
Apr 29, 2022 73.62 73.74 73.26 73.36 20,285 -0.63(-0.86%)
Apr 28, 2022 73.70 73.99 73.66 73.99 25,922 +0.13(+0.18%)
Apr 27, 2022 74.40 74.55 73.84 73.86 68,035 -0.57(-0.76%)
Apr 26, 2022 74.75 74.75 74.37 74.43 36,990 -0.05(-0.06%)
Apr 25, 2022 73.99 74.57 73.99 74.48 72,149 +0.75(+1.01%)
Apr 22, 2022 73.66 73.88 73.49 73.73 38,891 -0.09(-0.13%)
Apr 21, 2022 74.31 74.35 73.71 73.83 29,192 -0.71(-0.95%)
Apr 20, 2022 73.99 74.64 73.99 74.54 31,548 +0.69(+0.93%)
Apr 19, 2022 74.03 74.23 73.85 73.85 34,603 -0.56(-0.75%)
Apr 18, 2022 74.70 74.81 74.34 74.41 49,912 -0.44(-0.59%)
Apr 14, 2022 75.51 75.51 74.83 74.84 25,003 -0.72(-0.95%)
Apr 13, 2022 75.26 75.65 75.26 75.56 23,150 +0.28(+0.37%)
Apr 12, 2022 75.55 75.73 75.26 75.28 29,453 +0.06(+0.07%)
Apr 11, 2022 75.36 75.46 75.06 75.23 37,713 -0.58(-0.76%)
Apr 08, 2022 75.80 75.93 75.62 75.80 42,632 -0.48(-0.62%)
Apr 07, 2022 76.33 76.55 76.20 76.28 50,653 -0.23(-0.30%)
Apr 06, 2022 76.33 76.79 76.12 76.51 66,284 -0.38(-0.50%)
Apr 05, 2022 77.85 77.85 76.89 76.89 26,792 -1.20(-1.54%)
Apr 04, 2022 77.85 78.10 77.70 78.10 31,138 +0.25(+0.32%)
Apr 01, 2022 77.33 78.03 77.26 77.85 31,889 +0.14(+0.19%)
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%)
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.