Vanguard Target Maturity 2030 Corporate Bond ETF (VBCD)
NASDAQ: VBCD · Real-Time Price · USD
73.72
-0.38 (-0.51%)
Nov 10, 2026, 11:17 AM EST - Market open
VBCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 73.79 | 73.79 | 73.70 | 73.72 | 73.72 | -0.51% | 5,989 |
| Nov 9, 2026 | 74.11 | 74.15 | 74.06 | 74.10 | 74.10 | - | 14,345 |
| Nov 6, 2026 | 74.05 | 74.17 | 74.03 | 74.10 | 74.10 | -0.11% | 23,246 |
| Nov 5, 2026 | 73.91 | 74.21 | 73.91 | 74.18 | 74.18 | 0.21% | 12,244 |
| Nov 4, 2026 | 73.87 | 74.08 | 73.83 | 74.03 | 74.03 | 0.28% | 22,052 |
| Nov 3, 2026 | 73.78 | 73.86 | 73.72 | 73.82 | 73.82 | -0.06% | 100,316 |
| Nov 2, 2026 | 73.83 | 73.93 | 73.83 | 73.86 | 73.86 | 0.04% | 20,564 |
| Oct 30, 2026 | 74.10 | 74.13 | 74.03 | 74.10 | 73.84 | 0.18% | 17,783 |
| Oct 29, 2026 | 73.97 | 74.01 | 73.89 | 73.97 | 73.71 | 0.20% | 3,627 |
| Oct 28, 2026 | 73.86 | 73.92 | 73.77 | 73.82 | 73.56 | -0.07% | 7,824 |
| Oct 27, 2026 | 73.79 | 73.88 | 73.78 | 73.87 | 73.61 | 0.03% | 12,469 |
| Oct 26, 2026 | 73.85 | 73.95 | 73.82 | 73.85 | 73.58 | - | 15,098 |
| Oct 23, 2026 | 73.86 | 73.90 | 73.82 | 73.85 | 73.58 | -0.10% | 15,028 |
| Oct 22, 2026 | 73.71 | 73.98 | 73.69 | 73.92 | 73.66 | 0.48% | 20,493 |
| Oct 21, 2026 | 73.59 | 73.60 | 73.48 | 73.57 | 73.31 | - | 22,622 |
| Oct 20, 2026 | 73.55 | 73.66 | 73.53 | 73.57 | 73.31 | 0.02% | 13,743 |
| Oct 19, 2026 | 73.63 | 73.69 | 73.54 | 73.55 | 73.29 | -0.21% | 28,852 |
| Oct 16, 2026 | 73.62 | 73.79 | 73.60 | 73.71 | 73.45 | 0.05% | 7,833 |
| Oct 15, 2026 | 73.66 | 73.73 | 73.61 | 73.67 | 73.41 | 0.31% | 14,528 |
| Oct 14, 2026 | 73.23 | 73.45 | 73.20 | 73.44 | 73.18 | -0.13% | 127,986 |
| Oct 13, 2026 | 73.48 | 73.73 | 73.39 | 73.54 | 73.28 | 0.07% | 214,284 |
| Oct 12, 2026 | 73.37 | 73.54 | 73.34 | 73.49 | 73.23 | 0.09% | 27,934 |
| Oct 9, 2026 | 73.47 | 73.48 | 73.39 | 73.42 | 73.16 | -0.01% | 24,781 |
| Oct 8, 2026 | 73.26 | 73.46 | 73.23 | 73.43 | 73.17 | 0.10% | 17,594 |
| Oct 7, 2026 | 73.25 | 73.40 | 73.14 | 73.36 | 73.10 | 0.05% | 22,063 |
| Oct 6, 2026 | 73.27 | 73.36 | 73.27 | 73.32 | 73.06 | 0.17% | 11,081 |
| Oct 5, 2026 | 73.10 | 73.55 | 73.10 | 73.19 | 72.93 | 0.14% | 11,284 |
| Oct 2, 2026 | 73.33 | 73.34 | 73.07 | 73.09 | 72.83 | -0.16% | 17,966 |
| Oct 1, 2026 | 72.97 | 73.28 | 72.94 | 73.21 | 72.95 | 0.23% | 10,272 |
| Sep 30, 2026 | 73.37 | 73.41 | 73.27 | 73.30 | 72.78 | - | 18,180 |
| Sep 29, 2026 | 73.28 | 73.36 | 73.19 | 73.30 | 72.78 | 0.04% | 17,048 |
| Sep 28, 2026 | 73.32 | 73.32 | 73.21 | 73.27 | 72.75 | -0.36% | 8,183 |
| Sep 25, 2026 | 73.41 | 73.55 | 73.37 | 73.54 | 73.01 | 0.17% | 2,765 |
| Sep 24, 2026 | 73.61 | 73.64 | 73.41 | 73.41 | 72.89 | -0.19% | 18,742 |
| Sep 23, 2026 | 73.91 | 73.91 | 73.48 | 73.55 | 73.03 | -0.57% | 34,532 |
| Sep 22, 2026 | 73.98 | 73.98 | 73.89 | 73.98 | 73.45 | 0.03% | 5,749 |
| Sep 21, 2026 | 73.94 | 73.98 | 73.93 | 73.95 | 73.43 | 0.10% | 18,151 |
| Sep 18, 2026 | 73.84 | 73.88 | 73.83 | 73.88 | 73.35 | -0.20% | 13,024 |
| Sep 17, 2026 | 74.03 | 74.03 | 73.93 | 74.02 | 73.50 | 0.28% | 66,003 |
| Sep 16, 2026 | 73.95 | 74.04 | 73.81 | 73.82 | 73.29 | -0.02% | 7,859 |
| Sep 15, 2026 | 73.83 | 73.87 | 73.80 | 73.83 | 73.31 | -0.06% | 9,252 |
| Sep 14, 2026 | 73.84 | 73.99 | 73.84 | 73.88 | 73.36 | -0.08% | 20,854 |
| Sep 11, 2026 | 74.05 | 74.05 | 73.92 | 73.94 | 73.41 | -0.20% | 27,788 |
| Sep 10, 2026 | 74.17 | 74.17 | 73.96 | 74.09 | 73.56 | -0.40% | 17,748 |
| Sep 9, 2026 | 74.43 | 74.52 | 74.35 | 74.39 | 73.86 | -0.06% | 23,619 |
| Sep 8, 2026 | 74.50 | 74.50 | 74.36 | 74.43 | 73.90 | -0.09% | 16,440 |
| Sep 4, 2026 | 74.47 | 74.51 | 74.46 | 74.50 | 73.97 | -0.03% | 10,086 |
| Sep 3, 2026 | 74.60 | 74.70 | 74.50 | 74.52 | 73.99 | 0.09% | 26,760 |
| Sep 2, 2026 | 74.40 | 74.45 | 74.38 | 74.45 | 73.92 | 0.07% | 26,089 |
| Sep 1, 2026 | 74.49 | 74.50 | 74.35 | 74.40 | 73.87 | -0.22% | 38,167 |