Total Corporate Bond Vanguard ETF (NQ: VTC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	76.94	77.04	76.46	76.53	160,776	-0.20(-0.26%)
Nov 12, 2024	76.89	77.07	76.68	76.73	24,194	-0.57(-0.74%)
Nov 11, 2024	77.42	77.42	77.16	77.30	50,157	-0.09(-0.11%)
Nov 08, 2024	77.18	77.44	77.18	77.39	28,361	+0.23(+0.30%)
Nov 07, 2024	76.90	77.24	76.78	77.15	42,527	+0.67(+0.88%)
Nov 06, 2024	76.31	76.73	76.31	76.48	47,849	-0.60(-0.78%)
Nov 05, 2024	76.90	77.12	76.66	77.08	49,794	+0.25(+0.33%)
Nov 04, 2024	76.91	76.97	76.70	76.83	40,432	+0.45(+0.59%)
Nov 01, 2024	77.09	77.09	76.36	76.38	25,430	-0.67(-0.87%)
Oct 31, 2024	76.87	77.19	76.84	77.05	32,631	-0.09(-0.12%)
Oct 30, 2024	77.50	77.53	77.12	77.14	19,861	-0.06(-0.08%)
Oct 29, 2024	76.96	77.24	76.83	77.20	44,264	+0.10(+0.13%)
Oct 28, 2024	77.15	77.28	77.01	77.10	41,105	-0.09(-0.12%)
Oct 25, 2024	77.41	77.52	77.14	77.19	43,749	-0.13(-0.17%)
Oct 24, 2024	77.16	77.42	77.16	77.32	18,999	+0.17(+0.22%)
Oct 23, 2024	77.27	77.27	77.05	77.15	35,718	-0.20(-0.26%)
Oct 22, 2024	77.34	77.40	77.20	77.35	94,726	-0.01(-0.01%)
Oct 21, 2024	77.85	77.85	77.36	77.36	39,511	-0.66(-0.85%)
Oct 18, 2024	78.08	78.19	78.02	78.02	36,084	-0.01(-0.01%)
Oct 17, 2024	78.45	78.45	78.02	78.03	34,396	-0.50(-0.64%)
Oct 16, 2024	78.49	78.58	78.42	78.53	45,674	+0.22(+0.28%)
Oct 15, 2024	78.17	78.37	78.17	78.31	44,131	+0.28(+0.36%)
Oct 14, 2024	77.77	78.04	77.77	78.03	30,222	+0.02(+0.03%)
Oct 11, 2024	77.90	78.12	77.90	78.01	35,631	-0.01(-0.01%)
Oct 10, 2024	78.02	78.03	77.81	78.02	20,431	+0.02(+0.03%)
Oct 09, 2024	78.00	78.13	77.96	78.00	23,618	-0.21(-0.27%)
Oct 08, 2024	78.11	78.21	77.91	78.21	27,939	+0.13(+0.17%)
Oct 07, 2024	78.28	78.28	78.01	78.08	39,510	-0.30(-0.38%)
Oct 04, 2024	78.53	78.53	78.33	78.38	32,248	-0.44(-0.56%)
Oct 03, 2024	79.14	79.14	78.82	78.82	49,000	-0.40(-0.50%)
Oct 02, 2024	79.01	79.24	78.90	79.22	174,793	-0.09(-0.11%)
Oct 01, 2024	79.25	79.38	79.21	79.31	16,971	+0.29(+0.37%)
Sep 30, 2024	79.08	79.20	78.91	79.02	35,587	-0.16(-0.20%)
Sep 27, 2024	79.22	79.23	79.06	79.18	29,994	+0.29(+0.37%)
Sep 26, 2024	78.97	79.07	78.77	78.89	34,776	-0.06(-0.08%)
Sep 25, 2024	79.26	79.26	78.95	78.95	57,206	-0.33(-0.41%)
Sep 24, 2024	79.27	79.34	78.99	79.28	33,577	+0.11(+0.14%)
Sep 23, 2024	79.14	79.30	78.98	79.16	28,748	-0.11(-0.14%)
Sep 20, 2024	79.34	79.34	79.02	79.28	24,213	+0.07(+0.09%)
Sep 19, 2024	79.20	79.27	79.12	79.21	31,867	+0.04(+0.05%)
Sep 18, 2024	79.29	79.61	79.13	79.17	26,853	-0.24(-0.30%)
Sep 17, 2024	79.63	79.63	79.31	79.41	37,046	-0.04(-0.05%)
Sep 16, 2024	79.29	79.45	79.12	79.45	36,175	+0.30(+0.38%)
Sep 13, 2024	79.20	79.24	79.08	79.15	20,622	+0.20(+0.25%)
Sep 12, 2024	79.03	79.03	78.78	78.95	43,096	-0.02(-0.03%)
Sep 11, 2024	78.79	79.03	78.79	78.97	53,877	+0.01(+0.01%)
Sep 10, 2024	78.84	78.96	78.76	78.96	53,282	+0.25(+0.32%)
Sep 09, 2024	78.53	78.81	78.53	78.71	22,221	+0.06(+0.08%)
Sep 06, 2024	78.71	78.96	78.52	78.65	48,576	+0.03(+0.04%)
Sep 05, 2024	78.62	78.63	78.29	78.62	37,056	+0.31(+0.39%)
Sep 04, 2024	78.01	78.35	77.96	78.31	24,739	+0.38(+0.49%)

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.