Skip to main content

Total Corporate Bond Vanguard ETF (NQ: VTC )

76.47 -0.21 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 76.52 76.56 76.42 76.47 12,893 -0.21(-0.27%)
Jul 18, 2024 76.91 76.94 76.68 76.68 18,358 -0.26(-0.34%)
Jul 17, 2024 76.68 76.97 76.68 76.94 18,570 +0.02(+0.03%)
Jul 16, 2024 76.63 76.93 76.63 76.92 40,829 +0.35(+0.46%)
Jul 15, 2024 76.61 76.74 76.52 76.57 32,019 -0.28(-0.36%)
Jul 12, 2024 76.61 76.86 76.61 76.85 20,551 +0.24(+0.31%)
Jul 11, 2024 76.59 76.77 76.56 76.61 51,765 +0.37(+0.49%)
Jul 10, 2024 76.12 76.27 76.10 76.24 30,852 +0.11(+0.14%)
Jul 09, 2024 76.22 76.22 75.99 76.13 29,965 -0.12(-0.16%)
Jul 08, 2024 76.34 76.34 76.16 76.25 19,115 +0.01(+0.01%)
Jul 05, 2024 76.02 76.26 76.01 76.24 31,488 +0.33(+0.43%)
Jul 03, 2024 75.70 75.91 75.60 75.91 31,953 +0.49(+0.65%)
Jul 02, 2024 75.25 75.46 75.24 75.42 30,688 +0.33(+0.44%)
Jul 01, 2024 76.99 76.99 75.04 75.09 112,249 -0.61(-0.81%)
Jun 28, 2024 76.30 76.30 75.70 75.70 14,312 -0.41(-0.54%)
Jun 27, 2024 76.17 76.18 76.08 76.11 27,973 +0.12(+0.16%)
Jun 26, 2024 75.95 76.06 75.83 75.99 195,640 -0.29(-0.38%)
Jun 25, 2024 76.34 76.34 76.19 76.28 32,016 +0.01(+0.01%)
Jun 24, 2024 76.40 76.40 76.27 76.27 63,219 +0.01(+0.01%)
Jun 21, 2024 76.25 76.39 76.13 76.26 30,385 +0.07(+0.09%)
Jun 20, 2024 76.05 76.23 76.05 76.19 26,280 -0.26(-0.34%)
Jun 18, 2024 76.37 76.48 76.29 76.45 18,272 +0.28(+0.37%)
Jun 17, 2024 76.01 76.18 76.01 76.17 25,537 -0.28(-0.37%)
Jun 14, 2024 76.29 76.47 76.29 76.45 22,676 +0.08(+0.10%)
Jun 13, 2024 76.42 76.48 76.22 76.37 33,096 +0.31(+0.41%)
Jun 12, 2024 76.27 76.48 76.06 76.06 19,258 +0.36(+0.48%)
Jun 11, 2024 75.39 75.72 75.39 75.70 26,852 +0.29(+0.38%)
Jun 10, 2024 75.50 75.50 75.39 75.41 18,447 -0.14(-0.19%)
Jun 07, 2024 75.66 75.70 75.55 75.55 38,633 -0.61(-0.80%)
Jun 06, 2024 76.12 76.19 76.10 76.16 30,269 -0.03(-0.04%)
Jun 05, 2024 76.07 76.21 75.87 76.19 28,043 +0.19(+0.25%)
Jun 04, 2024 75.77 76.04 75.77 76.00 29,948 +0.28(+0.37%)
Jun 03, 2024 75.52 75.72 75.47 75.72 23,591 +0.40(+0.54%)
May 31, 2024 75.12 75.32 75.12 75.32 27,832 +0.36(+0.48%)
May 30, 2024 74.78 75.00 74.78 74.96 18,326 +0.36(+0.48%)
May 29, 2024 74.74 74.74 74.52 74.60 16,744 -0.31(-0.41%)
May 28, 2024 75.26 75.31 74.90 74.91 31,428 -0.36(-0.48%)
May 24, 2024 75.09 75.30 75.09 75.27 23,978 +0.12(+0.16%)
May 23, 2024 75.41 75.41 75.05 75.15 26,002 -0.25(-0.33%)
May 22, 2024 75.37 75.49 75.35 75.40 22,420 -0.09(-0.12%)
May 21, 2024 75.59 75.59 75.45 75.49 37,271 +0.14(+0.19%)
May 20, 2024 75.23 75.41 75.23 75.35 28,498 -0.04(-0.05%)
May 17, 2024 75.41 75.53 75.38 75.39 50,382 -0.14(-0.18%)
May 16, 2024 75.77 75.77 75.53 75.53 18,831 -0.11(-0.14%)
May 15, 2024 75.49 75.70 75.45 75.64 20,254 +0.55(+0.73%)
May 14, 2024 75.00 75.15 75.00 75.09 24,569 +0.19(+0.25%)
May 13, 2024 75.02 75.07 74.90 74.90 29,372 +0.02(+0.03%)
May 10, 2024 74.94 75.03 74.83 74.88 24,167 -0.22(-0.29%)
May 09, 2024 74.87 75.14 74.87 75.10 32,179 +0.11(+0.15%)
May 08, 2024 74.92 75.07 74.92 74.99 17,582 -0.16(-0.21%)
May 07, 2024 75.18 75.35 75.09 75.15 15,219 +0.05(+0.07%)
May 06, 2024 75.06 75.10 74.95 75.10 32,532 +0.16(+0.21%)
May 03, 2024 74.92 74.97 74.74 74.94 22,524 +0.40(+0.53%)
May 02, 2024 74.10 74.54 74.10 74.54 23,920 +0.41(+0.55%)
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.