Vanguard Target Maturity 2036 Corporate Bond ETF (VBCJ)
NASDAQ: VBCJ · Real-Time Price · USD
73.81
+0.15 (0.20%)
At close: Aug 24, 2026, 4:00 PM EDT
73.81
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:15 PM EDT
VBCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 73.76 | 73.83 | 73.73 | 73.81 | 73.81 | 0.20% | 3,281 |
| Aug 21, 2026 | 73.59 | 73.66 | 73.59 | 73.66 | 73.66 | -0.07% | 30,762 |
| Aug 20, 2026 | 73.73 | 73.77 | 73.71 | 73.71 | 73.71 | -0.49% | 4,462 |
| Aug 19, 2026 | 74.19 | 74.19 | 74.00 | 74.07 | 74.07 | 0.58% | 2,262 |
| Aug 18, 2026 | 73.46 | 73.70 | 73.46 | 73.64 | 73.64 | 0.12% | 2,159 |
| Aug 17, 2026 | 73.71 | 73.73 | 73.56 | 73.56 | 73.56 | -0.39% | 4,343 |
| Aug 14, 2026 | 74.04 | 74.04 | 73.81 | 73.84 | 73.84 | -0.34% | 2,777 |
| Aug 13, 2026 | 74.15 | 74.19 | 74.09 | 74.09 | 74.09 | 0.35% | 752 |
| Aug 12, 2026 | 74.00 | 74.00 | 73.84 | 73.84 | 73.84 | 0.07% | 4,864 |
| Aug 11, 2026 | 73.92 | 73.92 | 73.78 | 73.79 | 73.79 | 0.18% | 4,019 |
| Aug 10, 2026 | 73.90 | 73.90 | 73.65 | 73.65 | 73.65 | -0.59% | 5,496 |
| Aug 7, 2026 | 74.25 | 74.30 | 74.04 | 74.09 | 74.09 | 0.09% | 2,746 |
| Aug 6, 2026 | 74.10 | 74.12 | 73.89 | 74.03 | 74.03 | -0.36% | 47,513 |
| Aug 5, 2026 | 74.28 | 74.34 | 74.20 | 74.30 | 74.30 | 0.01% | 7,754 |
| Aug 4, 2026 | 74.14 | 74.32 | 74.14 | 74.29 | 74.29 | 0.61% | 2,903 |
| Aug 3, 2026 | 73.66 | 73.84 | 73.66 | 73.84 | 73.84 | 0.38% | 423 |
| Jul 31, 2026 | 73.83 | 73.89 | 73.76 | 73.89 | 73.56 | -0.23% | 3,783 |
| Jul 30, 2026 | 73.97 | 74.11 | 73.97 | 74.06 | 73.73 | 0.28% | 1,976 |
| Jul 29, 2026 | 74.15 | 74.15 | 73.84 | 73.85 | 73.52 | -0.51% | 3,593 |
| Jul 28, 2026 | 74.14 | 74.24 | 74.14 | 74.23 | 73.90 | 0.26% | 2,777 |
| Jul 27, 2026 | 73.98 | 74.04 | 73.98 | 74.04 | 73.70 | 0.22% | 433 |
| Jul 24, 2026 | 73.81 | 73.88 | 73.81 | 73.88 | 73.54 | 0.05% | 1,903 |
| Jul 23, 2026 | 73.77 | 73.85 | 73.77 | 73.84 | 73.50 | -0.35% | 754 |
| Jul 22, 2026 | 74.26 | 74.26 | 74.10 | 74.10 | 73.76 | -0.29% | 1,048 |
| Jul 21, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 73.97 | -0.29% | 554 |
| Jul 20, 2026 | 74.74 | 74.74 | 74.47 | 74.53 | 74.19 | -0.36% | 832 |
| Jul 17, 2026 | 74.79 | 74.81 | 74.76 | 74.80 | 74.46 | 0.10% | 1,427 |
| Jul 16, 2026 | 74.64 | 74.74 | 74.59 | 74.72 | 74.38 | -0.07% | 2,575 |
| Jul 15, 2026 | 74.56 | 74.82 | 74.56 | 74.77 | 74.43 | 0.36% | 3,042 |
| Jul 14, 2026 | 74.45 | 74.54 | 74.25 | 74.51 | 74.17 | 0.25% | 6,182 |
| Jul 13, 2026 | 74.65 | 74.65 | 74.32 | 74.32 | 73.99 | -0.46% | 6,257 |
| Jul 10, 2026 | 74.70 | 74.70 | 74.65 | 74.66 | 74.32 | -0.23% | 1,185 |
| Jul 9, 2026 | 74.82 | 74.94 | 74.82 | 74.83 | 74.49 | 0.11% | 2,821 |
| Jul 8, 2026 | 74.71 | 74.75 | 74.70 | 74.75 | 74.41 | -0.17% | 1,836 |
| Jul 7, 2026 | 75.16 | 75.16 | 74.87 | 74.87 | 74.53 | -0.68% | 9,045 |
| Jul 6, 2026 | 75.37 | 75.39 | 75.29 | 75.39 | 75.05 | -0.03% | 4,309 |
| Jul 2, 2026 | 75.33 | 75.41 | 75.33 | 75.41 | 75.07 | 0.23% | 1,313 |
| Jul 1, 2026 | 75.27 | 75.35 | 75.23 | 75.23 | 74.89 | -0.17% | 1,782 |
| Jun 30, 2026 | 75.86 | 75.86 | 75.66 | 75.66 | 75.02 | -0.50% | 563 |
| Jun 29, 2026 | 75.98 | 76.04 | 75.98 | 76.04 | 75.40 | 0.10% | 1,125 |
| Jun 26, 2026 | 75.92 | 75.96 | 75.91 | 75.96 | 75.32 | 0.13% | 924 |
| Jun 25, 2026 | 75.79 | 75.87 | 75.79 | 75.86 | 75.22 | 0.06% | 1,273 |
| Jun 24, 2026 | 75.77 | 75.88 | 75.75 | 75.82 | 75.18 | 0.50% | 4,873 |
| Jun 23, 2026 | 75.43 | 75.57 | 75.39 | 75.44 | 74.81 | 0.15% | 2,860 |
| Jun 22, 2026 | 75.33 | 75.35 | 75.23 | 75.33 | 74.70 | -0.30% | 3,196 |
| Jun 18, 2026 | 75.42 | 75.72 | 75.42 | 75.56 | 74.92 | 0.35% | 5,670 |
| Jun 17, 2026 | 75.64 | 75.64 | 75.26 | 75.30 | 74.66 | -0.50% | 4,327 |
| Jun 16, 2026 | 75.59 | 75.67 | 75.59 | 75.67 | 75.03 | 0.18% | 231 |
| Jun 15, 2026 | 75.65 | 75.67 | 75.53 | 75.53 | 74.90 | 0.08% | 1,188 |
| Jun 12, 2026 | 75.46 | 75.47 | 75.46 | 75.47 | 74.84 | -0.26% | 581 |