Vanguard Target Maturity 2033 Corporate Bond ETF (VBCG)
NASDAQ: VBCG · Real-Time Price · USD
75.15
-0.48 (-0.64%)
Jun 1, 2026, 10:03 AM EDT - Market open
VBCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 75.69 | 75.76 | 75.64 | 75.76 | 75.76 | 0.21% | 1,107 |
| May 28, 2026 | 75.47 | 75.62 | 75.47 | 75.60 | 75.60 | 0.18% | 735 |
| May 27, 2026 | 75.49 | 75.49 | 75.46 | 75.46 | 75.46 | 0.07% | 268 |
| May 26, 2026 | 75.47 | 75.47 | 75.37 | 75.41 | 75.41 | 0.33% | 925 |
| May 22, 2026 | 75.23 | 75.24 | 75.08 | 75.16 | 75.16 | 0.12% | 4,014 |
| May 21, 2026 | 74.83 | 75.08 | 74.83 | 75.08 | 75.08 | 0.10% | 3,296 |
| May 20, 2026 | 74.61 | 75.00 | 74.61 | 75.00 | 75.00 | 0.63% | 2,459 |
| May 19, 2026 | 74.63 | 74.63 | 74.54 | 74.54 | 74.53 | -0.43% | 2,000 |
| May 18, 2026 | 75.02 | 75.02 | 74.86 | 74.86 | 74.86 | -0.07% | 1,107 |
| May 15, 2026 | 75.01 | 75.01 | 74.91 | 74.91 | 74.91 | -0.58% | 2,021 |
| May 14, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.06% | 4 |
| May 13, 2026 | 75.27 | 75.39 | 75.27 | 75.39 | 75.39 | 0.03% | 597 |
| May 12, 2026 | 75.33 | 75.38 | 75.33 | 75.37 | 75.37 | -0.24% | 743 |
| May 11, 2026 | 75.60 | 75.61 | 75.54 | 75.54 | 75.54 | -0.23% | 2,073 |
| May 8, 2026 | 75.74 | 75.77 | 75.72 | 75.72 | 75.72 | 0.32% | 1,136 |
| May 7, 2026 | 75.68 | 75.68 | 75.48 | 75.48 | 75.48 | -0.35% | 229 |
| May 6, 2026 | 75.71 | 75.77 | 75.71 | 75.74 | 75.74 | 0.43% | 3,564 |
| May 5, 2026 | 75.48 | 75.52 | 75.42 | 75.42 | 75.42 | 0.27% | 14,174 |
| May 4, 2026 | 75.39 | 75.50 | 75.05 | 75.22 | 75.22 | -0.40% | 12,521 |
| May 1, 2026 | 75.54 | 75.54 | 75.45 | 75.52 | 75.52 | 0.24% | 8,204 |
| Apr 30, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.33 | 0.11% | 7 |
| Apr 29, 2026 | 75.68 | 75.68 | 75.56 | 75.59 | 75.25 | -0.40% | 850 |
| Apr 28, 2026 | 75.87 | 75.90 | 75.87 | 75.90 | 75.56 | -0.01% | 350 |
| Apr 27, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.57 | -0.28% | 22 |
| Apr 24, 2026 | 76.11 | 76.12 | 76.10 | 76.12 | 75.77 | 0.10% | 321 |
| Apr 23, 2026 | 76.05 | 76.05 | 76.04 | 76.04 | 75.70 | -0.19% | 326 |
| Apr 22, 2026 | 76.25 | 76.31 | 76.19 | 76.19 | 75.85 | 0.16% | 1,210 |
| Apr 21, 2026 | 76.07 | 76.10 | 76.07 | 76.07 | 75.73 | -0.32% | 413 |
| Apr 20, 2026 | 76.32 | 76.32 | 76.30 | 76.31 | 75.97 | -0.01% | 2,989 |
| Apr 17, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 75.98 | 0.44% | 32 |
| Apr 16, 2026 | 76.16 | 76.18 | 75.99 | 75.99 | 75.65 | -0.25% | 4,800 |
| Apr 15, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 75.84 | -0.07% | 885 |
| Apr 14, 2026 | 76.24 | 76.25 | 76.23 | 76.23 | 75.89 | 0.24% | 1,014 |
| Apr 13, 2026 | 75.84 | 76.05 | 75.81 | 76.05 | 75.71 | 0.24% | 454 |
| Apr 10, 2026 | 75.86 | 75.87 | 75.86 | 75.87 | 75.53 | -0.11% | 262 |
| Apr 9, 2026 | 76.03 | 76.03 | 75.95 | 75.95 | 75.61 | 0.04% | 238 |
| Apr 8, 2026 | 76.15 | 76.15 | 75.82 | 75.92 | 75.58 | 0.30% | 1,228 |
| Apr 7, 2026 | 75.55 | 75.69 | 75.42 | 75.69 | 75.36 | 0.18% | 837 |
| Apr 6, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.22 | -0.24% | 238 |
| Apr 2, 2026 | 75.74 | 75.77 | 75.67 | 75.74 | 75.40 | 0.43% | 4,202 |
| Apr 1, 2026 | 75.38 | 75.51 | 75.38 | 75.42 | 75.08 | -0.02% | 1,384 |
| Mar 31, 2026 | 75.41 | 75.43 | 75.38 | 75.43 | 75.09 | 0.57% | 40,602 |
| Mar 30, 2026 | 75.06 | 75.16 | 75.00 | 75.00 | 74.66 | 0.45% | 3,277 |
| Mar 27, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 74.33 | -0.11% | 13 |