Vanguard Total Corporate Bond ETF (NQ:VTC)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 04, 2026	78.04	78.10	77.93	77.97	89,528	+0.00(+0.00%)
Mar 03, 2026	77.75	78.09	77.58	77.97	116,730	-0.02(-0.03%)
Mar 02, 2026	78.04	78.30	77.87	77.99	165,534	-0.56(-0.72%)
Feb 27, 2026	78.58	78.66	78.54	78.55	125,327	+0.03(+0.04%)
Feb 26, 2026	78.46	78.54	78.43	78.53	49,572	+0.04(+0.05%)
Feb 25, 2026	78.50	78.56	78.46	78.49	132,873	+0.00(+0.00%)
Feb 24, 2026	78.51	78.54	78.42	78.49	52,750	-0.06(-0.08%)
Feb 23, 2026	78.48	78.59	78.46	78.55	62,018	+0.10(+0.13%)
Feb 20, 2026	78.46	78.51	78.38	78.45	61,428	-0.04(-0.05%)
Feb 19, 2026	78.37	78.51	78.35	78.49	85,559	+0.05(+0.06%)
Feb 18, 2026	78.52	78.53	78.41	78.44	80,530	-0.07(-0.09%)
Feb 17, 2026	78.38	78.52	78.34	78.51	86,153	+0.09(+0.11%)
Feb 13, 2026	78.41	78.44	78.36	78.42	78,917	+0.20(+0.26%)
Feb 12, 2026	78.12	78.29	78.10	78.22	108,719	+0.28(+0.36%)
Feb 11, 2026	77.86	78.05	77.86	77.94	77,123	-0.06(-0.08%)
Feb 10, 2026	78.10	78.11	77.96	78.00	185,501	+0.16(+0.21%)
Feb 09, 2026	77.75	77.89	77.71	77.84	128,021	-0.01(-0.01%)
Feb 06, 2026	77.86	77.86	77.72	77.85	55,770	+0.02(+0.03%)
Feb 05, 2026	77.75	77.84	77.59	77.83	297,843	+0.33(+0.42%)
Feb 04, 2026	77.54	77.54	77.42	77.50	86,453	-0.04(-0.05%)
Feb 03, 2026	77.56	77.57	77.44	77.54	51,524	+0.00(+0.01%)
Feb 02, 2026	77.74	77.74	77.52	77.54	72,378	-0.11(-0.14%)
Jan 30, 2026	77.69	77.70	77.58	77.64	52,273	+0.01(+0.01%)
Jan 29, 2026	77.54	77.66	77.48	77.64	46,400	+0.04(+0.05%)
Jan 28, 2026	77.68	77.69	77.52	77.60	93,961	-0.09(-0.11%)
Jan 27, 2026	77.69	77.79	77.66	77.69	69,627	-0.07(-0.09%)
Jan 26, 2026	77.84	77.85	77.74	77.76	98,068	+0.06(+0.07%)
Jan 23, 2026	77.72	77.72	77.52	77.70	62,772	+0.04(+0.05%)
Jan 22, 2026	77.57	77.71	77.48	77.66	52,248	+0.13(+0.17%)
Jan 21, 2026	77.34	77.59	77.26	77.53	106,512	+0.33(+0.43%)
Jan 20, 2026	77.24	77.33	77.12	77.19	97,100	-0.39(-0.50%)
Jan 16, 2026	77.70	77.77	77.52	77.59	185,792	-0.15(-0.19%)
Jan 15, 2026	77.89	77.89	77.73	77.74	505,312	-0.07(-0.09%)
Jan 14, 2026	77.71	77.83	77.67	77.81	456,598	+0.16(+0.21%)
Jan 13, 2026	77.60	77.67	77.54	77.65	41,043	+0.16(+0.21%)
Jan 12, 2026	77.44	77.59	77.40	77.49	114,855	-0.07(-0.09%)
Jan 09, 2026	77.40	77.60	77.35	77.56	88,579	+0.19(+0.24%)
Jan 08, 2026	77.36	77.45	77.35	77.37	53,471	-0.18(-0.23%)
Jan 07, 2026	77.70	77.71	77.54	77.55	474,970	+0.04(+0.05%)
Jan 06, 2026	77.35	77.53	77.31	77.51	125,334	+0.04(+0.05%)
Jan 05, 2026	77.31	77.52	77.31	77.47	194,245	+0.19(+0.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.