Vanguard Target Maturity 2032 Corporate Bond ETF (VBCF)
NASDAQ: VBCF · Real-Time Price · USD
75.80
+0.11 (0.14%)
Jun 25, 2026, 10:58 AM EDT - Market open
VBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 75.78 | 75.81 | 75.78 | 75.79 | - | 0.13% | 4,509 |
| Jun 24, 2026 | 75.62 | 75.70 | 75.62 | 75.70 | 75.70 | 0.30% | 4,440 |
| Jun 23, 2026 | 75.42 | 75.51 | 75.42 | 75.47 | 75.47 | 0.17% | 1,350 |
| Jun 22, 2026 | 75.45 | 75.45 | 75.28 | 75.34 | 75.34 | -0.21% | 4,355 |
| Jun 18, 2026 | 75.56 | 75.57 | 75.50 | 75.50 | 75.50 | 0.40% | 7,525 |
| Jun 17, 2026 | 75.67 | 75.68 | 75.19 | 75.19 | 75.19 | -0.64% | 26,182 |
| Jun 16, 2026 | 75.66 | 75.71 | 75.66 | 75.67 | 75.67 | 0.09% | 863 |
| Jun 15, 2026 | 75.72 | 75.72 | 75.60 | 75.60 | 75.60 | 0.13% | 1,734 |
| Jun 12, 2026 | 75.42 | 75.55 | 75.42 | 75.51 | 75.51 | -0.08% | 992 |
| Jun 11, 2026 | 75.24 | 75.57 | 75.24 | 75.57 | 75.57 | 0.53% | 1,443 |
| Jun 10, 2026 | 75.27 | 75.27 | 75.17 | 75.17 | 75.17 | -0.05% | 3,150 |
| Jun 9, 2026 | 75.18 | 75.21 | 75.13 | 75.21 | 75.21 | 0.21% | 5,447 |
| Jun 8, 2026 | 75.23 | 75.36 | 75.05 | 75.05 | 75.05 | - | 5,532 |
| Jun 5, 2026 | 75.25 | 75.25 | 75.02 | 75.05 | 75.05 | -0.57% | 6,330 |
| Jun 4, 2026 | 75.51 | 75.54 | 75.46 | 75.48 | 75.48 | 0.16% | 6,322 |
| Jun 3, 2026 | 75.40 | 75.41 | 75.31 | 75.36 | 75.36 | -0.09% | 4,119 |
| Jun 2, 2026 | 75.45 | 75.48 | 75.43 | 75.43 | 75.43 | -0.04% | 5,335 |
| Jun 1, 2026 | 75.31 | 75.46 | 75.31 | 75.46 | 75.46 | -0.16% | 2,591 |
| May 29, 2026 | 75.87 | 75.95 | 75.86 | 75.86 | 75.58 | 0.10% | 438 |
| May 28, 2026 | 75.76 | 75.81 | 75.76 | 75.78 | 75.50 | 0.15% | 5,038 |
| May 27, 2026 | 75.65 | 75.67 | 75.62 | 75.67 | 75.39 | 0.09% | 796 |
| May 26, 2026 | 75.55 | 75.60 | 75.55 | 75.60 | 75.32 | 0.36% | 2,205 |
| May 22, 2026 | 75.46 | 75.46 | 75.23 | 75.33 | 75.05 | 0.01% | 11,535 |
| May 21, 2026 | 75.14 | 75.32 | 75.08 | 75.32 | 75.05 | 0.05% | 5,023 |
| May 20, 2026 | 74.95 | 75.36 | 74.95 | 75.28 | 75.01 | 0.55% | 2,386 |
| May 19, 2026 | 74.79 | 74.87 | 74.79 | 74.87 | 74.60 | -0.41% | 903 |
| May 18, 2026 | 75.31 | 75.37 | 75.17 | 75.18 | 74.90 | -0.06% | 2,328 |
| May 15, 2026 | 75.55 | 75.55 | 75.17 | 75.23 | 74.95 | -0.48% | 6,734 |
| May 14, 2026 | 75.66 | 75.67 | 75.59 | 75.59 | 75.31 | -0.09% | 887 |
| May 13, 2026 | 75.54 | 75.66 | 75.49 | 75.66 | 75.38 | 0.08% | 1,203 |
| May 12, 2026 | 75.58 | 75.61 | 75.58 | 75.60 | 75.32 | -0.26% | 5,263 |
| May 11, 2026 | 75.93 | 75.93 | 75.80 | 75.80 | 75.52 | -0.20% | 1,855 |
| May 8, 2026 | 75.99 | 75.99 | 75.93 | 75.95 | 75.67 | 0.28% | 554 |
| May 7, 2026 | 76.04 | 76.04 | 75.73 | 75.73 | 75.45 | -0.34% | 3,576 |
| May 6, 2026 | 75.95 | 76.05 | 75.93 | 75.99 | 75.71 | 0.49% | 37,709 |
| May 5, 2026 | 75.61 | 75.69 | 75.59 | 75.62 | 75.34 | 0.14% | 3,135 |
| May 4, 2026 | 75.58 | 75.58 | 75.28 | 75.51 | 75.24 | -0.23% | 4,948 |
| May 1, 2026 | 75.69 | 75.78 | 75.69 | 75.69 | 75.41 | 0.07% | 64,262 |
| Apr 30, 2026 | 75.71 | 75.80 | 75.71 | 75.73 | 75.35 | 0.23% | 2,666 |
| Apr 29, 2026 | 75.65 | 75.65 | 75.56 | 75.56 | 75.18 | -0.44% | 82,280 |
| Apr 28, 2026 | 75.80 | 75.89 | 75.80 | 75.89 | 75.51 | -0.18% | 4,417 |
| Apr 27, 2026 | 76.03 | 76.30 | 75.98 | 76.03 | 75.65 | -0.21% | 150,349 |
| Apr 24, 2026 | 76.04 | 76.25 | 76.04 | 76.19 | 75.80 | 0.20% | 19,616 |
| Apr 23, 2026 | 76.03 | 76.03 | 76.03 | 76.03 | 75.65 | -0.22% | 17 |
| Apr 22, 2026 | 76.28 | 76.29 | 76.20 | 76.20 | 75.82 | 0.13% | 1,880 |
| Apr 21, 2026 | 76.27 | 76.27 | 76.10 | 76.10 | 75.72 | -0.35% | 3,945 |
| Apr 20, 2026 | 76.38 | 76.38 | 76.33 | 76.37 | 75.98 | -0.04% | 681 |
| Apr 17, 2026 | 76.42 | 76.52 | 76.40 | 76.40 | 76.01 | 0.45% | 4,426 |
| Apr 16, 2026 | 76.25 | 76.25 | 76.05 | 76.05 | 75.67 | -0.22% | 2,146 |
| Apr 15, 2026 | 76.20 | 76.22 | 76.16 | 76.22 | 75.84 | - | 4,003 |