Vanguard Target Maturity 2030 Corporate Bond ETF (VBCD)
NASDAQ: VBCD · Real-Time Price · USD
75.21
-0.44 (-0.58%)
Jun 1, 2026, 10:23 AM EDT - Market open
VBCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.06% | 609 |
| May 28, 2026 | 75.49 | 75.62 | 75.49 | 75.60 | 75.60 | 0.13% | 5,478 |
| May 27, 2026 | 75.51 | 75.54 | 75.50 | 75.50 | 75.50 | 0.01% | 2,203 |
| May 26, 2026 | 75.78 | 75.78 | 75.42 | 75.49 | 75.49 | 0.27% | 2,566 |
| May 22, 2026 | 75.37 | 75.37 | 75.25 | 75.28 | 75.28 | -0.02% | 7,371 |
| May 21, 2026 | 75.26 | 75.30 | 75.26 | 75.30 | 75.30 | 0.05% | 3,578 |
| May 20, 2026 | 75.03 | 75.34 | 75.02 | 75.27 | 75.27 | 0.39% | 2,143 |
| May 19, 2026 | 74.96 | 74.99 | 74.96 | 74.97 | 74.97 | -0.26% | 652 |
| May 18, 2026 | 75.26 | 75.29 | 75.15 | 75.17 | 75.16 | 0.02% | 7,416 |
| May 15, 2026 | 75.24 | 75.24 | 75.15 | 75.15 | 75.15 | -0.36% | 3,061 |
| May 14, 2026 | 75.59 | 75.59 | 75.43 | 75.43 | 75.43 | -0.10% | 2,006 |
| May 13, 2026 | 75.46 | 75.50 | 75.40 | 75.50 | 75.50 | 0.05% | 781 |
| May 12, 2026 | 75.45 | 75.46 | 75.41 | 75.46 | 75.46 | -0.15% | 4,104 |
| May 11, 2026 | 75.67 | 75.67 | 75.58 | 75.58 | 75.58 | -0.17% | 3,097 |
| May 8, 2026 | 75.73 | 75.73 | 75.70 | 75.70 | 75.70 | 0.21% | 2,529 |
| May 7, 2026 | 75.77 | 75.77 | 75.54 | 75.54 | 75.54 | -0.25% | 562 |
| May 6, 2026 | 75.70 | 75.76 | 75.69 | 75.73 | 75.73 | 0.32% | 35,922 |
| May 5, 2026 | 75.53 | 75.55 | 75.49 | 75.49 | 75.49 | 0.09% | 3,748 |
| May 4, 2026 | 75.51 | 75.51 | 75.35 | 75.42 | 75.42 | -0.23% | 8,057 |
| May 1, 2026 | 75.57 | 75.67 | 75.56 | 75.60 | 75.60 | 0.12% | 66,452 |
| Apr 30, 2026 | 75.63 | 75.68 | 75.58 | 75.61 | 75.51 | 0.15% | 2,194 |
| Apr 29, 2026 | 75.55 | 75.60 | 75.50 | 75.50 | 75.39 | -0.30% | 80,351 |
| Apr 28, 2026 | 75.73 | 75.74 | 75.63 | 75.73 | 75.62 | -0.12% | 8,089 |
| Apr 27, 2026 | 75.85 | 75.92 | 75.77 | 75.82 | 75.71 | -0.14% | 139,258 |
| Apr 24, 2026 | 75.84 | 75.96 | 75.84 | 75.93 | 75.82 | 0.19% | 21,343 |
| Apr 23, 2026 | 75.88 | 75.89 | 75.78 | 75.78 | 75.67 | -0.15% | 505 |
| Apr 22, 2026 | 75.94 | 75.95 | 75.90 | 75.90 | 75.79 | 0.09% | 3,631 |
| Apr 21, 2026 | 75.95 | 75.95 | 75.83 | 75.83 | 75.72 | -0.24% | 5,596 |
| Apr 20, 2026 | 76.02 | 76.04 | 76.01 | 76.01 | 75.90 | -0.01% | 4,155 |
| Apr 17, 2026 | 76.06 | 76.09 | 76.02 | 76.02 | 75.91 | 0.30% | 930 |
| Apr 16, 2026 | 75.84 | 75.84 | 75.79 | 75.79 | 75.68 | -0.13% | 2,630 |
| Apr 15, 2026 | 75.85 | 75.96 | 75.84 | 75.89 | 75.78 | 0.01% | 11,646 |
| Apr 14, 2026 | 75.84 | 75.89 | 75.84 | 75.88 | 75.77 | 0.14% | 2,721 |
| Apr 13, 2026 | 75.63 | 75.77 | 75.63 | 75.77 | 75.66 | 0.20% | 125 |
| Apr 10, 2026 | 75.73 | 75.73 | 75.62 | 75.62 | 75.51 | -0.13% | 10,134 |
| Apr 9, 2026 | 75.66 | 75.78 | 75.64 | 75.72 | 75.61 | 0.07% | 2,697 |
| Apr 8, 2026 | 75.71 | 75.71 | 75.66 | 75.66 | 75.55 | 0.16% | 794 |
| Apr 7, 2026 | 75.42 | 75.54 | 75.33 | 75.54 | 75.43 | 0.15% | 2,144 |
| Apr 6, 2026 | 75.41 | 75.56 | 75.41 | 75.42 | 75.32 | -0.13% | 2,992 |
| Apr 2, 2026 | 75.36 | 75.54 | 75.36 | 75.52 | 75.41 | 0.18% | 2,147 |
| Apr 1, 2026 | 75.37 | 75.47 | 75.37 | 75.39 | 75.28 | - | 5,127 |
| Mar 31, 2026 | 75.26 | 75.40 | 75.25 | 75.39 | 75.28 | 0.41% | 3,053 |
| Mar 30, 2026 | 75.11 | 75.17 | 75.00 | 75.08 | 74.97 | 0.27% | 43,217 |
| Mar 27, 2026 | 74.75 | 75.09 | 74.74 | 74.88 | 74.77 | 0.14% | 4,336 |