Vanguard Target Maturity 2031 Corporate Bond ETF (VBCE)
NASDAQ: VBCE · Real-Time Price · USD
75.32
-0.50 (-0.66%)
Jun 1, 2026, 10:24 AM EDT - Market open
VBCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 75.82 | 75.83 | 75.82 | 75.83 | 75.83 | 0.15% | 1,585 |
| May 28, 2026 | 75.59 | 75.74 | 75.59 | 75.72 | 75.72 | 0.17% | 7,246 |
| May 27, 2026 | 75.62 | 75.63 | 75.59 | 75.59 | 75.59 | 0.05% | 1,790 |
| May 26, 2026 | 75.59 | 75.59 | 75.51 | 75.56 | 75.56 | 0.28% | 1,542 |
| May 22, 2026 | 75.43 | 75.43 | 75.25 | 75.34 | 75.34 | -0.01% | 10,937 |
| May 21, 2026 | 75.14 | 75.35 | 75.12 | 75.35 | 75.35 | 0.06% | 5,010 |
| May 20, 2026 | 75.01 | 75.36 | 75.00 | 75.31 | 75.31 | 0.49% | 2,150 |
| May 19, 2026 | 74.90 | 74.95 | 74.90 | 74.94 | 74.94 | -0.35% | 958 |
| May 18, 2026 | 75.29 | 75.31 | 75.18 | 75.20 | 75.20 | 0.03% | 4,597 |
| May 15, 2026 | 75.26 | 75.27 | 75.18 | 75.18 | 75.18 | -0.46% | 2,382 |
| May 14, 2026 | 75.66 | 75.66 | 75.53 | 75.53 | 75.53 | -0.09% | 1,025 |
| May 13, 2026 | 75.49 | 75.62 | 75.49 | 75.60 | 75.60 | 0.07% | 1,000 |
| May 12, 2026 | 75.55 | 75.57 | 75.45 | 75.55 | 75.55 | -0.22% | 4,128 |
| May 11, 2026 | 75.83 | 75.83 | 75.72 | 75.72 | 75.72 | -0.19% | 3,181 |
| May 8, 2026 | 75.89 | 75.89 | 75.86 | 75.87 | 75.87 | 0.24% | 2,290 |
| May 7, 2026 | 75.95 | 75.95 | 75.69 | 75.69 | 75.69 | -0.27% | 20,718 |
| May 6, 2026 | 75.88 | 75.97 | 75.82 | 75.89 | 75.89 | 0.40% | 44,837 |
| May 5, 2026 | 75.61 | 75.66 | 75.58 | 75.58 | 75.58 | 0.11% | 1,159 |
| May 4, 2026 | 75.60 | 75.61 | 75.31 | 75.50 | 75.50 | -0.22% | 8,651 |
| May 1, 2026 | 75.70 | 75.72 | 75.66 | 75.67 | 75.67 | 0.12% | 54,346 |
| Apr 30, 2026 | 75.66 | 75.72 | 75.66 | 75.67 | 75.57 | 0.17% | 1,571 |
| Apr 29, 2026 | 75.73 | 75.73 | 75.51 | 75.54 | 75.45 | -0.36% | 85,470 |
| Apr 28, 2026 | 75.77 | 75.82 | 75.76 | 75.82 | 75.72 | -0.13% | 6,782 |
| Apr 27, 2026 | 75.92 | 75.96 | 75.88 | 75.91 | 75.81 | -0.19% | 152,111 |
| Apr 24, 2026 | 75.95 | 76.12 | 75.94 | 76.06 | 75.96 | 0.19% | 26,321 |
| Apr 23, 2026 | 76.05 | 76.05 | 75.91 | 75.91 | 75.81 | -0.18% | 3,647 |
| Apr 22, 2026 | 76.10 | 76.10 | 76.05 | 76.05 | 75.95 | 0.05% | 1,558 |
| Apr 21, 2026 | 76.12 | 76.12 | 76.01 | 76.01 | 75.91 | -0.25% | 1,547 |
| Apr 20, 2026 | 76.20 | 76.20 | 76.18 | 76.20 | 76.10 | -0.01% | 563 |
| Apr 17, 2026 | 76.29 | 76.29 | 76.20 | 76.20 | 76.10 | 0.39% | 1,353 |
| Apr 16, 2026 | 75.99 | 76.03 | 75.90 | 75.90 | 75.81 | -0.17% | 6,590 |
| Apr 15, 2026 | 76.06 | 76.06 | 76.03 | 76.03 | 75.94 | -0.04% | 4,117 |
| Apr 14, 2026 | 75.99 | 76.08 | 75.99 | 76.07 | 75.97 | 0.20% | 1,547 |
| Apr 13, 2026 | 75.74 | 75.92 | 75.74 | 75.92 | 75.82 | 0.28% | 718 |
| Apr 10, 2026 | 75.76 | 75.77 | 75.71 | 75.71 | 75.61 | -0.19% | 1,342 |
| Apr 9, 2026 | 75.78 | 75.85 | 75.76 | 75.85 | 75.75 | 0.10% | 2,756 |
| Apr 8, 2026 | 75.88 | 75.88 | 75.77 | 75.77 | 75.68 | 0.22% | 1,582 |
| Apr 7, 2026 | 75.45 | 75.61 | 75.34 | 75.61 | 75.51 | 0.18% | 2,223 |
| Apr 6, 2026 | 75.47 | 75.54 | 75.47 | 75.47 | 75.38 | -0.16% | 4,079 |
| Apr 2, 2026 | 75.36 | 75.59 | 75.36 | 75.59 | 75.50 | 0.26% | 1,181 |
| Apr 1, 2026 | 75.43 | 75.45 | 75.40 | 75.40 | 75.30 | - | 1,384 |
| Mar 31, 2026 | 75.36 | 75.40 | 75.36 | 75.40 | 75.30 | 0.48% | 1,192 |
| Mar 30, 2026 | 75.10 | 75.15 | 75.04 | 75.04 | 74.94 | 0.31% | 3,854 |
| Mar 27, 2026 | 74.68 | 74.84 | 74.67 | 74.81 | 74.71 | 0.11% | 5,504 |