Vanguard Target Maturity 2036 Corporate Bond ETF (VBCJ)
NASDAQ: VBCJ · Real-Time Price · USD
74.04
+0.16 (0.22%)
At close: Jul 27, 2026, 4:00 PM EDT
74.04
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:15 PM EDT
VBCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 73.98 | 73.99 | 73.98 | 73.99 | - | 0.15% | 429 |
| Jul 24, 2026 | 73.81 | 73.88 | 73.81 | 73.88 | 73.88 | 0.05% | 1,903 |
| Jul 23, 2026 | 73.77 | 73.85 | 73.77 | 73.84 | 73.84 | -0.35% | 754 |
| Jul 22, 2026 | 74.26 | 74.26 | 74.10 | 74.10 | 74.10 | -0.29% | 1,048 |
| Jul 21, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | -0.29% | 554 |
| Jul 20, 2026 | 74.74 | 74.74 | 74.47 | 74.53 | 74.53 | -0.36% | 832 |
| Jul 17, 2026 | 74.79 | 74.81 | 74.76 | 74.80 | 74.80 | 0.10% | 1,427 |
| Jul 16, 2026 | 74.64 | 74.74 | 74.59 | 74.72 | 74.72 | -0.07% | 2,575 |
| Jul 15, 2026 | 74.56 | 74.82 | 74.56 | 74.77 | 74.77 | 0.36% | 3,042 |
| Jul 14, 2026 | 74.45 | 74.54 | 74.25 | 74.51 | 74.51 | 0.25% | 6,182 |
| Jul 13, 2026 | 74.65 | 74.65 | 74.32 | 74.32 | 74.32 | -0.46% | 6,257 |
| Jul 10, 2026 | 74.70 | 74.70 | 74.65 | 74.66 | 74.66 | -0.23% | 1,185 |
| Jul 9, 2026 | 74.82 | 74.94 | 74.82 | 74.83 | 74.83 | 0.11% | 2,821 |
| Jul 8, 2026 | 74.71 | 74.75 | 74.70 | 74.75 | 74.75 | -0.17% | 1,836 |
| Jul 7, 2026 | 75.16 | 75.16 | 74.87 | 74.87 | 74.87 | -0.68% | 9,045 |
| Jul 6, 2026 | 75.37 | 75.39 | 75.29 | 75.39 | 75.39 | -0.03% | 4,309 |
| Jul 2, 2026 | 75.33 | 75.41 | 75.33 | 75.41 | 75.41 | 0.23% | 1,313 |
| Jul 1, 2026 | 75.27 | 75.35 | 75.23 | 75.23 | 75.23 | -0.17% | 1,782 |
| Jun 30, 2026 | 75.86 | 75.86 | 75.66 | 75.66 | 75.36 | -0.50% | 563 |
| Jun 29, 2026 | 75.98 | 76.04 | 75.98 | 76.04 | 75.74 | 0.10% | 1,125 |
| Jun 26, 2026 | 75.92 | 75.96 | 75.91 | 75.96 | 75.66 | 0.13% | 924 |
| Jun 25, 2026 | 75.79 | 75.87 | 75.79 | 75.86 | 75.56 | 0.06% | 1,273 |
| Jun 24, 2026 | 75.77 | 75.88 | 75.75 | 75.82 | 75.52 | 0.50% | 4,873 |
| Jun 23, 2026 | 75.43 | 75.57 | 75.39 | 75.44 | 75.14 | 0.15% | 2,860 |
| Jun 22, 2026 | 75.33 | 75.35 | 75.23 | 75.33 | 75.04 | -0.30% | 3,196 |
| Jun 18, 2026 | 75.42 | 75.72 | 75.42 | 75.56 | 75.26 | 0.35% | 5,670 |
| Jun 17, 2026 | 75.64 | 75.64 | 75.26 | 75.30 | 75.00 | -0.50% | 4,327 |
| Jun 16, 2026 | 75.59 | 75.67 | 75.59 | 75.67 | 75.37 | 0.18% | 231 |
| Jun 15, 2026 | 75.65 | 75.67 | 75.53 | 75.53 | 75.24 | 0.08% | 1,188 |
| Jun 12, 2026 | 75.46 | 75.47 | 75.46 | 75.47 | 75.18 | -0.26% | 581 |
| Jun 11, 2026 | 75.16 | 75.73 | 75.09 | 75.67 | 75.37 | 0.97% | 9,694 |
| Jun 10, 2026 | 75.09 | 75.09 | 74.94 | 74.94 | 74.65 | -0.17% | 3,485 |
| Jun 9, 2026 | 75.06 | 75.07 | 74.88 | 75.07 | 74.77 | 0.33% | 2,667 |
| Jun 8, 2026 | 75.05 | 75.05 | 74.82 | 74.82 | 74.53 | -0.09% | 2,200 |
| Jun 5, 2026 | 75.10 | 75.10 | 74.89 | 74.89 | 74.60 | -0.66% | 2,229 |
| Jun 4, 2026 | 75.38 | 75.50 | 75.38 | 75.39 | 75.09 | 0.17% | 5,771 |
| Jun 3, 2026 | 75.41 | 75.41 | 75.20 | 75.26 | 74.97 | -0.27% | 8,790 |
| Jun 2, 2026 | 75.62 | 75.62 | 75.46 | 75.46 | 75.17 | 0.05% | 4,909 |
| Jun 1, 2026 | 75.27 | 75.43 | 75.22 | 75.43 | 75.13 | -0.08% | 2,904 |
| May 29, 2026 | 75.83 | 75.83 | 75.81 | 75.81 | 75.19 | 0.07% | 3,502 |
| May 28, 2026 | 75.70 | 75.79 | 75.70 | 75.75 | 75.14 | 0.27% | 2,441 |
| May 27, 2026 | 75.60 | 75.60 | 75.50 | 75.55 | 74.94 | 0.11% | 1,922 |
| May 26, 2026 | 75.58 | 75.59 | 75.42 | 75.47 | 74.86 | 0.45% | 3,102 |
| May 22, 2026 | 75.25 | 75.26 | 75.00 | 75.13 | 74.52 | 0.13% | 5,369 |
| May 21, 2026 | 74.72 | 75.04 | 74.62 | 75.03 | 74.42 | 0.16% | 10,607 |
| May 20, 2026 | 74.39 | 74.93 | 74.35 | 74.90 | 74.30 | 0.84% | 1,607 |
| May 19, 2026 | 74.33 | 74.44 | 74.19 | 74.28 | 73.68 | -0.57% | 3,297 |
| May 18, 2026 | 74.94 | 74.94 | 74.60 | 74.70 | 74.10 | -0.16% | 5,033 |
| May 15, 2026 | 74.97 | 74.97 | 74.82 | 74.82 | 74.22 | -0.73% | 5,688 |
| May 14, 2026 | 75.60 | 75.60 | 75.38 | 75.38 | 74.77 | -0.05% | 938 |