Skip to main content

Total Corporate Bond Vanguard ETF (NQ: VTC )

79.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 82.63 82.88 82.63 82.67 29,921 +0.19(+0.23%)
Nov 29, 2021 82.06 82.48 82.06 82.48 32,794 +0.08(+0.10%)
Nov 26, 2021 82.01 82.40 82.01 82.40 26,320 +0.58(+0.71%)
Nov 24, 2021 81.65 81.85 81.43 81.82 31,675 +0.26(+0.32%)
Nov 23, 2021 81.94 81.94 81.51 81.56 28,892 -0.44(-0.54%)
Nov 22, 2021 82.41 82.41 81.96 82.00 34,900 -0.58(-0.70%)
Nov 19, 2021 82.53 82.71 82.53 82.58 32,178 +0.23(+0.28%)
Nov 18, 2021 82.15 82.34 82.29 82.35 30,208 +0.13(+0.15%)
Nov 17, 2021 81.82 82.22 81.82 82.22 30,895 +0.29(+0.35%)
Nov 16, 2021 82.02 82.22 81.93 81.93 25,041 -0.11(-0.13%)
Nov 15, 2021 82.47 82.47 82.04 82.04 30,617 -0.52(-0.63%)
Nov 12, 2021 82.70 82.72 82.47 82.56 26,331 -0.05(-0.07%)
Nov 11, 2021 82.96 82.96 82.60 82.61 16,348 -0.24(-0.30%)
Nov 10, 2021 83.53 82.86 49,362 -0.70(-0.84%)
Nov 09, 2021 83.76 83.76 83.54 83.55 37,198 +0.18(+0.22%)
Nov 08, 2021 83.44 83.44 83.27 83.37 77,704 -0.21(-0.25%)
Nov 05, 2021 83.31 83.62 83.23 83.58 51,096 +0.56(+0.68%)
Nov 04, 2021 82.74 83.12 82.72 83.02 32,422 +0.32(+0.38%)
Nov 03, 2021 82.89 82.93 82.57 82.70 30,171 -0.14(-0.18%)
Nov 02, 2021 82.63 82.86 82.62 82.85 18,263 +0.24(+0.30%)
Nov 01, 2021 82.55 82.60 82.84 82.60 27,237 -0.08(-0.09%)
Oct 29, 2021 82.45 82.78 82.44 82.68 23,711 +0.01(+0.01%)
Oct 28, 2021 82.79 82.79 82.55 82.67 21,632 -0.16(-0.20%)
Oct 27, 2021 82.72 82.96 82.61 82.83 23,472 +0.45(+0.55%)
Oct 26, 2021 82.22 82.39 82.38 23,894 +0.28(+0.34%)
Oct 25, 2021 82.01 82.20 82.01 82.10 27,837 +0.10(+0.12%)
Oct 22, 2021 81.84 82.11 81.84 82.00 19,017 +0.19(+0.23%)
Oct 21, 2021 81.88 81.91 81.73 81.81 19,714 -0.10(-0.12%)
Oct 20, 2021 81.99 82.15 81.91 81.91 31,392 -0.21(-0.25%)
Oct 19, 2021 83.03 83.03 82.11 82.12 26,477 -0.36(-0.44%)
Oct 18, 2021 82.44 82.55 82.28 82.48 19,157 -0.08(-0.10%)
Oct 15, 2021 82.63 82.63 82.44 82.56 29,200 -0.16(-0.20%)
Oct 14, 2021 82.29 82.76 82.29 82.72 26,551 +0.29(+0.35%)
Oct 13, 2021 82.23 82.45 82.23 82.44 27,137 +0.34(+0.42%)
Oct 12, 2021 81.75 82.11 81.75 82.09 28,263 +0.41(+0.50%)
Oct 11, 2021 81.68 81.83 81.68 81.68 25,192 -0.14(-0.17%)
Oct 08, 2021 82.10 82.21 81.78 81.82 30,179 -0.31(-0.37%)
Oct 07, 2021 82.32 82.78 82.13 82.13 26,121 -0.33(-0.41%)
Oct 06, 2021 82.42 82.50 82.35 82.46 23,224 +0.00(+0.00%)
Oct 05, 2021 82.64 82.66 82.42 82.46 66,051 -0.24(-0.28%)
Oct 04, 2021 82.63 82.76 82.57 82.70 27,775 -0.16(-0.20%)
Oct 01, 2021 82.51 82.92 82.51 82.86 92,756 +0.50(+0.60%)
Sep 30, 2021 82.43 82.47 82.31 82.36 41,598 -0.17(-0.21%)
Sep 29, 2021 82.74 82.80 82.43 82.54 17,366 -0.04(-0.04%)
Sep 28, 2021 82.89 83.23 82.54 82.57 29,661 -0.66(-0.79%)
Sep 27, 2021 83.09 83.28 83.07 83.23 29,214 -0.05(-0.07%)
Sep 24, 2021 83.44 83.44 83.20 83.28 34,370 -0.21(-0.25%)
Sep 23, 2021 83.72 83.86 83.38 83.49 38,662 -0.49(-0.58%)
Sep 22, 2021 83.71 83.98 83.71 83.98 28,578 +0.22(+0.26%)
Sep 21, 2021 83.80 83.82 83.73 83.76 17,753 -0.01(-0.01%)
Sep 20, 2021 83.65 83.79 83.60 83.77 133,169 +0.20(+0.24%)
Sep 17, 2021 83.56 83.60 83.46 83.57 124,201 -0.15(-0.18%)
Sep 16, 2021 83.72 83.74 83.56 83.73 51,184 -0.09(-0.11%)
Sep 15, 2021 83.84 83.90 83.73 83.82 55,666 -0.09(-0.11%)
Sep 14, 2021 83.81 84.03 83.74 83.91 137,849 +0.23(+0.27%)
Sep 13, 2021 83.61 83.73 83.61 83.68 52,226 +0.16(+0.19%)
Sep 10, 2021 83.69 83.69 83.42 83.52 29,413 -0.17(-0.21%)
Sep 09, 2021 83.17 83.70 83.17 83.69 54,837 +0.42(+0.51%)
Sep 08, 2021 83.06 83.32 83.05 83.27 42,105 +0.28(+0.34%)
Sep 07, 2021 83.07 83.09 82.91 82.99 42,001 -0.40(-0.48%)
Sep 03, 2021 83.49 83.49 83.32 83.38 22,169 -0.17(-0.21%)
Sep 02, 2021 83.59 83.59 83.49 83.56 32,762 +0.08(+0.10%)
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.