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 (%)
Jul 30, 2021 85.06 85.26 85.06 85.19 542,500 +0.06(+0.08%)
Jul 29, 2021 85.16 85.18 85.08 85.12 16,907 -0.19(-0.23%)
Jul 28, 2021 84.99 85.32 84.98 85.31 61,719 +0.16(+0.19%)
Jul 27, 2021 85.06 85.19 85.03 85.15 30,178 +0.28(+0.33%)
Jul 26, 2021 85.01 85.09 84.84 84.86 20,709 -0.12(-0.15%)
Jul 23, 2021 84.75 85.00 84.75 84.99 18,631 -0.09(-0.10%)
Jul 22, 2021 84.86 85.11 84.85 85.07 14,175 +0.31(+0.37%)
Jul 21, 2021 84.79 84.86 84.72 84.76 37,510 -0.31(-0.37%)
Jul 20, 2021 85.47 85.49 84.96 85.08 76,364 -0.07(-0.09%)
Jul 19, 2021 85.00 85.24 85.00 85.15 46,334 +0.49(+0.58%)
Jul 16, 2021 84.75 84.75 84.60 84.65 30,455 -0.10(-0.12%)
Jul 15, 2021 84.78 84.79 84.51 84.75 34,874 +0.21(+0.25%)
Jul 14, 2021 84.44 84.58 84.44 84.54 16,947 +0.36(+0.42%)
Jul 13, 2021 84.68 84.68 84.13 84.19 29,785 -0.26(-0.31%)
Jul 12, 2021 84.66 84.66 84.42 84.45 33,091 -0.06(-0.08%)
Jul 09, 2021 84.51 84.56 84.50 84.52 26,733 -0.30(-0.36%)
Jul 08, 2021 84.76 84.88 84.73 84.82 28,473 +0.07(+0.09%)
Jul 07, 2021 84.68 84.86 84.58 84.75 40,061 +0.24(+0.28%)
Jul 06, 2021 84.31 84.72 84.31 84.51 46,699 +0.28(+0.34%)
Jul 02, 2021 84.00 84.26 84.00 84.22 32,304 +0.17(+0.21%)
Jul 01, 2021 84.09 84.13 83.91 84.05 42,100 -0.07(-0.08%)
Jun 30, 2021 84.12 84.23 84.08 84.12 66,575 +0.15(+0.18%)
Jun 29, 2021 83.77 83.98 83.77 83.96 24,114 +0.03(+0.03%)
Jun 28, 2021 83.86 83.96 83.82 83.93 37,439 +0.32(+0.38%)
Jun 25, 2021 83.91 83.91 83.44 83.61 31,843 -0.20(-0.24%)
Jun 24, 2021 83.70 83.86 83.70 83.82 35,196 +0.15(+0.17%)
Jun 23, 2021 83.70 83.81 83.60 83.67 21,087 -0.11(-0.13%)
Jun 22, 2021 83.45 83.82 83.45 83.78 23,466 +0.13(+0.15%)
Jun 21, 2021 83.80 83.82 83.65 83.65 28,332 -0.40(-0.48%)
Jun 18, 2021 83.82 84.17 83.78 84.06 42,467 +0.40(+0.47%)
Jun 17, 2021 83.57 83.98 83.41 83.66 30,341 +0.34(+0.41%)
Jun 16, 2021 83.55 83.72 83.16 83.32 30,838 -0.17(-0.21%)
Jun 15, 2021 83.43 83.56 83.38 83.50 49,573 +0.02(+0.02%)
Jun 14, 2021 83.63 83.69 83.41 83.48 30,774 -0.22(-0.26%)
Jun 11, 2021 83.70 83.76 83.66 83.70 20,112 +0.03(+0.03%)
Jun 10, 2021 83.31 83.67 83.20 83.67 24,937 +0.32(+0.38%)
Jun 09, 2021 83.38 83.48 83.29 83.35 34,040 +0.22(+0.26%)
Jun 08, 2021 83.17 83.17 83.05 83.13 30,551 +0.25(+0.30%)
Jun 07, 2021 82.75 82.91 82.75 82.88 22,159 -0.04(-0.04%)
Jun 04, 2021 82.61 82.95 82.52 82.92 43,949 +0.43(+0.52%)
Jun 03, 2021 82.53 82.55 82.42 82.49 23,460 -0.22(-0.27%)
Jun 02, 2021 82.73 82.77 82.65 82.71 39,566 +0.13(+0.15%)
Jun 01, 2021 82.45 82.62 82.37 82.58 58,860 -0.03(-0.03%)
May 28, 2021 82.57 82.72 82.57 82.61 19,848 +0.09(+0.11%)
May 27, 2021 82.52 82.62 82.45 82.52 26,077 -0.21(-0.25%)
May 26, 2021 82.84 82.84 82.62 82.73 48,993 -0.05(-0.07%)
May 25, 2021 82.58 82.79 82.47 82.78 45,602 +0.29(+0.35%)
May 24, 2021 82.45 82.54 82.39 82.49 32,564 +0.20(+0.24%)
May 21, 2021 82.33 82.42 82.26 82.29 23,431 +0.08(+0.10%)
May 20, 2021 81.93 82.28 81.93 82.21 21,115 +0.42(+0.51%)
May 19, 2021 81.87 82.03 81.68 81.79 26,806 -0.12(-0.15%)
May 18, 2021 82.05 82.05 81.92 81.92 39,644 -0.20(-0.24%)
May 17, 2021 82.24 82.24 82.08 82.12 26,191 -0.05(-0.07%)
May 14, 2021 82.02 82.20 82.02 82.17 41,562 +0.30(+0.37%)
May 13, 2021 81.68 81.98 81.68 81.87 40,369 +0.26(+0.32%)
May 12, 2021 81.90 81.90 81.55 81.60 311,684 -0.37(-0.46%)
May 11, 2021 81.93 82.11 81.91 81.98 49,168 -0.24(-0.29%)
May 10, 2021 82.51 82.58 82.22 82.22 35,593 -0.31(-0.38%)
May 07, 2021 82.66 82.87 82.48 82.53 46,896 -0.04(-0.05%)
May 06, 2021 82.44 82.61 82.39 82.57 917,204 +0.12(+0.15%)
May 05, 2021 82.35 82.46 82.27 82.44 37,105 +0.06(+0.08%)
May 04, 2021 82.40 82.51 82.24 82.38 28,907 +0.09(+0.11%)
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.