Vanguard Target Maturity 2032 Corporate Bond ETF (VBCF)
NASDAQ: VBCF · Real-Time Price · USD
74.75
+0.03 (0.04%)
At close: Aug 24, 2026, 4:00 PM EDT
74.72
-0.03 (-0.04%)
After-hours: Aug 24, 2026, 7:30 PM EDT
VBCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 74.71 | 74.78 | 74.71 | 74.75 | - | 0.04% | 7,793 |
| Aug 21, 2026 | 74.72 | 74.72 | 74.67 | 74.72 | 74.72 | -0.04% | 1,937 |
| Aug 20, 2026 | 74.77 | 74.77 | 74.71 | 74.75 | 74.75 | -0.28% | 43,064 |
| Aug 19, 2026 | 74.93 | 74.96 | 74.86 | 74.96 | 74.96 | 0.25% | 4,783 |
| Aug 18, 2026 | 74.64 | 74.79 | 74.64 | 74.78 | 74.78 | 0.01% | 3,081 |
| Aug 17, 2026 | 74.79 | 74.81 | 74.73 | 74.77 | 74.77 | -0.13% | 4,631 |
| Aug 14, 2026 | 74.98 | 74.98 | 74.81 | 74.87 | 74.87 | -0.21% | 4,087 |
| Aug 13, 2026 | 74.97 | 75.21 | 74.97 | 75.02 | 75.02 | 0.32% | 1,290 |
| Aug 12, 2026 | 74.78 | 74.82 | 74.77 | 74.78 | 74.78 | 0.14% | 8,329 |
| Aug 11, 2026 | 74.73 | 74.73 | 74.68 | 74.68 | 74.68 | 0.04% | 783 |
| Aug 10, 2026 | 74.66 | 74.67 | 74.65 | 74.65 | 74.65 | -0.27% | 1,194 |
| Aug 7, 2026 | 74.94 | 74.94 | 74.83 | 74.85 | 74.85 | 0.17% | 3,778 |
| Aug 6, 2026 | 74.78 | 74.81 | 74.72 | 74.72 | 74.72 | -0.26% | 4,063 |
| Aug 5, 2026 | 74.90 | 74.92 | 74.88 | 74.92 | 74.92 | -0.01% | 3,266 |
| Aug 4, 2026 | 74.86 | 74.97 | 74.85 | 74.92 | 74.92 | 0.38% | 3,455 |
| Aug 3, 2026 | 74.61 | 74.65 | 74.61 | 74.64 | 74.64 | 0.24% | 1,108 |
| Jul 31, 2026 | 74.91 | 74.91 | 74.66 | 74.75 | 74.46 | -0.18% | 4,633 |
| Jul 30, 2026 | 74.91 | 74.96 | 74.87 | 74.88 | 74.59 | 0.12% | 2,298 |
| Jul 29, 2026 | 74.75 | 74.79 | 74.65 | 74.79 | 74.50 | -0.13% | 1,088 |
| Jul 28, 2026 | 74.79 | 74.95 | 74.79 | 74.89 | 74.59 | 0.21% | 22,150 |
| Jul 27, 2026 | 74.71 | 74.77 | 74.71 | 74.73 | 74.44 | 0.13% | 1,554 |
| Jul 24, 2026 | 74.63 | 74.72 | 74.63 | 74.64 | 74.35 | 0.12% | 1,449 |
| Jul 23, 2026 | 74.51 | 74.58 | 74.51 | 74.55 | 74.26 | -0.29% | 4,797 |
| Jul 22, 2026 | 74.77 | 74.83 | 74.77 | 74.77 | 74.48 | -0.17% | 4,598 |
| Jul 21, 2026 | 74.96 | 74.96 | 74.89 | 74.89 | 74.60 | -0.22% | 1,503 |
| Jul 20, 2026 | 75.10 | 75.10 | 75.04 | 75.06 | 74.76 | -0.22% | 1,179 |
| Jul 17, 2026 | 75.26 | 75.30 | 75.21 | 75.22 | 74.93 | 0.03% | 2,018 |
| Jul 16, 2026 | 75.19 | 75.24 | 75.16 | 75.20 | 74.91 | -0.04% | 6,914 |
| Jul 15, 2026 | 75.29 | 75.29 | 75.23 | 75.23 | 74.94 | 0.31% | 325 |
| Jul 14, 2026 | 74.96 | 75.02 | 74.93 | 75.00 | 74.71 | 0.28% | 2,484 |
| Jul 13, 2026 | 74.90 | 74.90 | 74.78 | 74.79 | 74.50 | -0.37% | 2,245 |
| Jul 10, 2026 | 75.10 | 75.13 | 75.04 | 75.07 | 74.77 | -0.20% | 4,178 |
| Jul 9, 2026 | 75.18 | 75.29 | 75.18 | 75.22 | 74.92 | 0.19% | 21,191 |
| Jul 8, 2026 | 75.10 | 75.12 | 74.98 | 75.07 | 74.78 | -0.18% | 4,276 |
| Jul 7, 2026 | 75.28 | 75.28 | 75.21 | 75.21 | 74.91 | -0.42% | 10,538 |
| Jul 6, 2026 | 75.53 | 75.53 | 75.45 | 75.53 | 75.23 | 0.03% | 2,594 |
| Jul 2, 2026 | 75.48 | 75.51 | 75.40 | 75.51 | 75.21 | 0.25% | 2,004 |
| Jul 1, 2026 | 75.35 | 75.42 | 75.32 | 75.32 | 75.02 | -0.09% | 4,622 |
| Jun 30, 2026 | 75.80 | 75.84 | 75.67 | 75.67 | 75.09 | -0.32% | 3,250 |
| Jun 29, 2026 | 75.93 | 75.93 | 75.90 | 75.92 | 75.33 | 0.04% | 2,020 |
| Jun 26, 2026 | 75.87 | 75.88 | 75.87 | 75.88 | 75.30 | 0.14% | 561 |
| Jun 25, 2026 | 75.78 | 75.81 | 75.75 | 75.78 | 75.20 | 0.11% | 6,246 |
| Jun 24, 2026 | 75.62 | 75.70 | 75.62 | 75.70 | 75.12 | 0.30% | 4,440 |
| Jun 23, 2026 | 75.42 | 75.51 | 75.42 | 75.47 | 74.89 | 0.17% | 1,350 |
| Jun 22, 2026 | 75.45 | 75.45 | 75.28 | 75.34 | 74.76 | -0.21% | 4,355 |
| Jun 18, 2026 | 75.56 | 75.57 | 75.50 | 75.50 | 74.92 | 0.40% | 7,525 |
| Jun 17, 2026 | 75.67 | 75.68 | 75.19 | 75.19 | 74.62 | -0.64% | 26,182 |
| Jun 16, 2026 | 75.66 | 75.71 | 75.66 | 75.67 | 75.09 | 0.09% | 863 |
| Jun 15, 2026 | 75.72 | 75.72 | 75.60 | 75.60 | 75.02 | 0.13% | 1,734 |
| Jun 12, 2026 | 75.42 | 75.55 | 75.42 | 75.51 | 74.93 | -0.08% | 992 |