Vanguard Target Maturity 2033 Corporate Bond ETF (VBCG)
NASDAQ: VBCG · Real-Time Price · USD
75.67
+0.16 (0.21%)
Jun 25, 2026, 10:39 AM EDT - Market open
VBCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 75.49 | 75.57 | 75.49 | 75.52 | 75.52 | 0.32% | 2,327 |
| Jun 23, 2026 | 75.24 | 75.34 | 75.24 | 75.28 | 75.27 | 0.15% | 639 |
| Jun 22, 2026 | 75.20 | 75.20 | 75.12 | 75.17 | 75.17 | -0.23% | 3,616 |
| Jun 18, 2026 | 75.50 | 75.52 | 75.34 | 75.34 | 75.34 | 0.27% | 6,526 |
| Jun 17, 2026 | 75.48 | 75.48 | 75.10 | 75.14 | 75.14 | -0.40% | 2,456 |
| Jun 16, 2026 | 75.42 | 75.45 | 75.42 | 75.44 | 75.44 | 0.11% | 528 |
| Jun 15, 2026 | 75.48 | 75.48 | 75.36 | 75.36 | 75.36 | 0.06% | 683 |
| Jun 12, 2026 | 75.20 | 75.39 | 75.17 | 75.31 | 75.31 | -0.10% | 3,710 |
| Jun 11, 2026 | 75.03 | 75.39 | 75.02 | 75.39 | 75.39 | 0.61% | 927 |
| Jun 10, 2026 | 75.00 | 75.00 | 74.93 | 74.93 | 74.93 | -0.11% | 132 |
| Jun 9, 2026 | 74.97 | 75.01 | 74.88 | 75.01 | 75.01 | 0.23% | 3,754 |
| Jun 8, 2026 | 75.06 | 75.06 | 74.83 | 74.83 | 74.83 | -0.07% | 3,282 |
| Jun 5, 2026 | 75.30 | 75.30 | 74.89 | 74.89 | 74.89 | -0.56% | 4,771 |
| Jun 4, 2026 | 75.35 | 75.35 | 75.26 | 75.31 | 75.31 | 0.19% | 5,067 |
| Jun 3, 2026 | 75.19 | 75.20 | 75.15 | 75.17 | 75.17 | -0.21% | 1,608 |
| Jun 2, 2026 | 75.45 | 75.45 | 75.32 | 75.32 | 75.32 | -0.01% | 2,887 |
| Jun 1, 2026 | 75.19 | 75.33 | 75.13 | 75.33 | 75.33 | -0.03% | 3,015 |
| May 29, 2026 | 75.69 | 75.76 | 75.64 | 75.64 | 75.35 | 0.05% | 1,107 |
| May 28, 2026 | 75.47 | 75.62 | 75.47 | 75.60 | 75.31 | 0.18% | 735 |
| May 27, 2026 | 75.49 | 75.49 | 75.46 | 75.46 | 75.17 | 0.07% | 268 |
| May 26, 2026 | 75.47 | 75.47 | 75.37 | 75.41 | 75.12 | 0.33% | 925 |
| May 22, 2026 | 75.23 | 75.24 | 75.08 | 75.16 | 74.87 | 0.12% | 4,014 |
| May 21, 2026 | 74.83 | 75.08 | 74.83 | 75.08 | 74.79 | 0.10% | 3,296 |
| May 20, 2026 | 74.61 | 75.00 | 74.61 | 75.00 | 74.72 | 0.63% | 2,459 |
| May 19, 2026 | 74.63 | 74.63 | 74.54 | 74.54 | 74.25 | -0.43% | 2,000 |
| May 18, 2026 | 75.02 | 75.02 | 74.86 | 74.86 | 74.57 | -0.07% | 1,107 |
| May 15, 2026 | 75.01 | 75.01 | 74.91 | 74.91 | 74.62 | -0.58% | 2,021 |
| May 14, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.06 | -0.06% | 4 |
| May 13, 2026 | 75.27 | 75.39 | 75.27 | 75.39 | 75.10 | 0.03% | 597 |
| May 12, 2026 | 75.33 | 75.38 | 75.33 | 75.37 | 75.08 | -0.24% | 743 |
| May 11, 2026 | 75.60 | 75.61 | 75.54 | 75.54 | 75.25 | -0.23% | 2,073 |
| May 8, 2026 | 75.74 | 75.77 | 75.72 | 75.72 | 75.43 | 0.32% | 1,136 |
| May 7, 2026 | 75.68 | 75.68 | 75.48 | 75.48 | 75.19 | -0.35% | 229 |
| May 6, 2026 | 75.71 | 75.77 | 75.71 | 75.74 | 75.45 | 0.43% | 3,564 |
| May 5, 2026 | 75.48 | 75.52 | 75.42 | 75.42 | 75.13 | 0.27% | 14,174 |
| May 4, 2026 | 75.39 | 75.50 | 75.05 | 75.22 | 74.93 | -0.40% | 12,521 |
| May 1, 2026 | 75.54 | 75.54 | 75.45 | 75.52 | 75.23 | 0.24% | 8,204 |
| Apr 30, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.04 | 0.11% | 7 |
| Apr 29, 2026 | 75.68 | 75.68 | 75.56 | 75.59 | 74.96 | -0.40% | 850 |
| Apr 28, 2026 | 75.87 | 75.90 | 75.87 | 75.90 | 75.27 | -0.01% | 350 |
| Apr 27, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.28 | -0.28% | 22 |
| Apr 24, 2026 | 76.11 | 76.12 | 76.10 | 76.12 | 75.49 | 0.10% | 321 |
| Apr 23, 2026 | 76.05 | 76.05 | 76.04 | 76.04 | 75.41 | -0.19% | 326 |
| Apr 22, 2026 | 76.25 | 76.31 | 76.19 | 76.19 | 75.56 | 0.16% | 1,210 |
| Apr 21, 2026 | 76.07 | 76.10 | 76.07 | 76.07 | 75.44 | -0.32% | 413 |
| Apr 20, 2026 | 76.32 | 76.32 | 76.30 | 76.31 | 75.68 | -0.01% | 2,989 |
| Apr 17, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 75.69 | 0.44% | 32 |
| Apr 16, 2026 | 76.16 | 76.18 | 75.99 | 75.99 | 75.36 | -0.25% | 4,800 |
| Apr 15, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 75.55 | -0.07% | 885 |
| Apr 14, 2026 | 76.24 | 76.25 | 76.23 | 76.23 | 75.60 | 0.24% | 1,014 |