Vanguard Target Maturity 2032 Corporate Bond ETF (VBCF)
NASDAQ: VBCF · Real-Time Price · USD
75.28
-0.58 (-0.76%)
Jun 1, 2026, 10:01 AM EDT - Market open
VBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 75.87 | 75.95 | 75.86 | 75.92 | 75.92 | 0.18% | 438 |
| May 28, 2026 | 75.76 | 75.81 | 75.76 | 75.78 | 75.78 | 0.15% | 5,038 |
| May 27, 2026 | 75.65 | 75.67 | 75.62 | 75.67 | 75.67 | 0.09% | 796 |
| May 26, 2026 | 75.55 | 75.60 | 75.55 | 75.60 | 75.60 | 0.36% | 2,205 |
| May 22, 2026 | 75.46 | 75.46 | 75.23 | 75.33 | 75.33 | 0.01% | 11,535 |
| May 21, 2026 | 75.14 | 75.32 | 75.08 | 75.32 | 75.32 | 0.05% | 5,023 |
| May 20, 2026 | 74.95 | 75.36 | 74.95 | 75.28 | 75.28 | 0.55% | 2,386 |
| May 19, 2026 | 74.79 | 74.87 | 74.79 | 74.87 | 74.87 | -0.41% | 903 |
| May 18, 2026 | 75.31 | 75.37 | 75.17 | 75.18 | 75.18 | -0.06% | 2,328 |
| May 15, 2026 | 75.55 | 75.55 | 75.17 | 75.23 | 75.23 | -0.48% | 6,734 |
| May 14, 2026 | 75.66 | 75.67 | 75.59 | 75.59 | 75.59 | -0.09% | 887 |
| May 13, 2026 | 75.54 | 75.66 | 75.49 | 75.66 | 75.66 | 0.08% | 1,203 |
| May 12, 2026 | 75.58 | 75.61 | 75.58 | 75.60 | 75.60 | -0.26% | 5,263 |
| May 11, 2026 | 75.93 | 75.93 | 75.80 | 75.80 | 75.80 | -0.20% | 1,855 |
| May 8, 2026 | 75.99 | 75.99 | 75.93 | 75.95 | 75.95 | 0.28% | 554 |
| May 7, 2026 | 76.04 | 76.04 | 75.73 | 75.73 | 75.73 | -0.34% | 3,576 |
| May 6, 2026 | 75.95 | 76.05 | 75.93 | 75.99 | 75.99 | 0.49% | 37,709 |
| May 5, 2026 | 75.61 | 75.69 | 75.59 | 75.62 | 75.62 | 0.14% | 3,135 |
| May 4, 2026 | 75.58 | 75.58 | 75.28 | 75.51 | 75.51 | -0.23% | 4,948 |
| May 1, 2026 | 75.69 | 75.78 | 75.69 | 75.69 | 75.69 | 0.07% | 64,262 |
| Apr 30, 2026 | 75.71 | 75.80 | 75.71 | 75.73 | 75.63 | 0.23% | 2,666 |
| Apr 29, 2026 | 75.65 | 75.65 | 75.56 | 75.56 | 75.46 | -0.44% | 82,280 |
| Apr 28, 2026 | 75.80 | 75.89 | 75.80 | 75.89 | 75.79 | -0.18% | 4,417 |
| Apr 27, 2026 | 76.03 | 76.30 | 75.98 | 76.03 | 75.92 | -0.21% | 150,349 |
| Apr 24, 2026 | 76.04 | 76.25 | 76.04 | 76.19 | 76.08 | 0.20% | 19,616 |
| Apr 23, 2026 | 76.03 | 76.03 | 76.03 | 76.03 | 75.93 | -0.22% | 17 |
| Apr 22, 2026 | 76.28 | 76.29 | 76.20 | 76.20 | 76.10 | 0.13% | 1,880 |
| Apr 21, 2026 | 76.27 | 76.27 | 76.10 | 76.10 | 76.00 | -0.35% | 3,945 |
| Apr 20, 2026 | 76.38 | 76.38 | 76.33 | 76.37 | 76.26 | -0.04% | 681 |
| Apr 17, 2026 | 76.42 | 76.52 | 76.40 | 76.40 | 76.29 | 0.45% | 4,426 |
| Apr 16, 2026 | 76.25 | 76.25 | 76.05 | 76.05 | 75.95 | -0.22% | 2,146 |
| Apr 15, 2026 | 76.20 | 76.22 | 76.16 | 76.22 | 76.12 | - | 4,003 |
| Apr 14, 2026 | 76.24 | 76.24 | 76.22 | 76.22 | 76.12 | 0.20% | 317 |
| Apr 13, 2026 | 75.86 | 76.07 | 75.86 | 76.07 | 75.96 | 0.31% | 352 |
| Apr 10, 2026 | 75.91 | 75.91 | 75.83 | 75.83 | 75.73 | -0.21% | 722 |
| Apr 9, 2026 | 75.88 | 75.99 | 75.87 | 75.99 | 75.89 | 0.11% | 750 |
| Apr 8, 2026 | 75.99 | 76.00 | 75.90 | 75.90 | 75.80 | 0.27% | 1,382 |
| Apr 7, 2026 | 75.51 | 75.70 | 75.42 | 75.70 | 75.60 | 0.20% | 961 |
| Apr 6, 2026 | 75.52 | 75.55 | 75.52 | 75.55 | 75.44 | -0.16% | 766 |
| Apr 2, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.57 | 0.32% | 180 |
| Apr 1, 2026 | 75.41 | 75.54 | 75.39 | 75.43 | 75.33 | -0.01% | 2,155 |
| Mar 31, 2026 | 75.31 | 75.46 | 75.28 | 75.44 | 75.34 | 0.52% | 2,899 |
| Mar 30, 2026 | 75.05 | 75.15 | 75.05 | 75.05 | 74.94 | 0.41% | 40,645 |
| Mar 27, 2026 | 74.64 | 74.75 | 74.63 | 74.74 | 74.63 | 0.09% | 3,693 |