Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
77.52
-0.16 (-0.20%)
Aug 25, 2025, 4:00 PM - Market closed
VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 77.56 | 77.63 | 77.50 | 77.52 | 77.52 | -0.20% | 76,412 |
| Aug 22, 2025 | 77.31 | 77.75 | 77.31 | 77.68 | 77.68 | 0.64% | 46,831 |
| Aug 21, 2025 | 77.35 | 77.35 | 77.10 | 77.19 | 77.19 | -0.29% | 45,404 |
| Aug 20, 2025 | 77.39 | 77.48 | 77.31 | 77.41 | 77.41 | 0.03% | 95,766 |
| Aug 19, 2025 | 77.41 | 77.41 | 77.31 | 77.38 | 77.38 | 0.14% | 51,304 |
| Aug 18, 2025 | 77.50 | 77.50 | 77.23 | 77.27 | 77.27 | -0.13% | 304,181 |
| Aug 15, 2025 | 77.48 | 77.52 | 77.32 | 77.37 | 77.37 | -0.12% | 38,328 |
| Aug 14, 2025 | 77.53 | 77.56 | 77.40 | 77.47 | 77.47 | -0.29% | 43,413 |
| Aug 13, 2025 | 77.68 | 77.74 | 77.62 | 77.69 | 77.69 | 0.41% | 44,034 |
| Aug 12, 2025 | 77.29 | 77.39 | 77.13 | 77.37 | 77.37 | 0.10% | 43,776 |
| Aug 11, 2025 | 77.31 | 77.37 | 77.19 | 77.29 | 77.29 | 0.13% | 73,873 |
| Aug 8, 2025 | 77.36 | 77.36 | 77.18 | 77.20 | 77.20 | -0.27% | 60,964 |
| Aug 7, 2025 | 77.41 | 77.58 | 77.36 | 77.41 | 77.41 | -0.11% | 74,548 |
| Aug 6, 2025 | 77.40 | 77.49 | 77.11 | 77.49 | 77.49 | 0.03% | 41,879 |
| Aug 5, 2025 | 77.42 | 77.48 | 77.32 | 77.47 | 77.47 | 0.01% | 54,263 |
| Aug 4, 2025 | 77.48 | 77.48 | 77.31 | 77.46 | 77.46 | 0.16% | 56,248 |
| Aug 1, 2025 | 77.49 | 77.49 | 77.03 | 77.34 | 77.34 | 0.38% | 79,854 |
| Jul 31, 2025 | 77.22 | 77.24 | 77.04 | 77.05 | 76.73 | 0.03% | 29,425 |
| Jul 30, 2025 | 77.10 | 77.27 | 77.00 | 77.03 | 76.71 | -0.25% | 30,207 |
| Jul 29, 2025 | 76.92 | 77.23 | 76.91 | 77.22 | 76.90 | 0.51% | 39,674 |
| Jul 28, 2025 | 76.94 | 76.94 | 76.81 | 76.83 | 76.51 | -0.17% | 42,713 |
| Jul 25, 2025 | 76.86 | 76.98 | 76.76 | 76.97 | 76.65 | 0.28% | 37,147 |
| Jul 24, 2025 | 76.57 | 76.87 | 76.57 | 76.75 | 76.44 | -0.12% | 45,756 |
| Jul 23, 2025 | 77.00 | 77.00 | 76.78 | 76.85 | 76.53 | -0.14% | 146,923 |
| Jul 22, 2025 | 76.96 | 76.96 | 76.80 | 76.95 | 76.64 | 0.21% | 47,264 |
| Jul 21, 2025 | 76.82 | 76.95 | 76.77 | 76.79 | 76.48 | 0.35% | 40,632 |
| Jul 18, 2025 | 76.69 | 76.69 | 76.48 | 76.53 | 76.21 | 0.11% | 40,382 |
| Jul 17, 2025 | 76.37 | 76.48 | 76.36 | 76.44 | 76.12 | 0.18% | 24,925 |
| Jul 16, 2025 | 76.31 | 76.40 | 76.10 | 76.30 | 75.99 | 0.16% | 34,986 |
| Jul 15, 2025 | 76.51 | 76.51 | 76.14 | 76.18 | 75.87 | -0.31% | 57,688 |
| Jul 14, 2025 | 76.35 | 76.47 | 76.30 | 76.42 | 76.10 | - | 23,810 |
| Jul 11, 2025 | 76.53 | 76.53 | 76.37 | 76.42 | 76.10 | -0.43% | 29,254 |
| Jul 10, 2025 | 76.74 | 76.79 | 76.61 | 76.75 | 76.43 | - | 25,719 |
| Jul 9, 2025 | 76.51 | 76.76 | 76.47 | 76.75 | 76.43 | 0.51% | 53,450 |
| Jul 8, 2025 | 76.41 | 76.41 | 76.31 | 76.36 | 76.04 | -0.26% | 107,473 |
| Jul 7, 2025 | 76.81 | 76.81 | 76.48 | 76.56 | 76.24 | -0.42% | 64,893 |
| Jul 3, 2025 | 76.94 | 76.98 | 76.84 | 76.88 | 76.56 | -0.23% | 52,214 |
| Jul 2, 2025 | 76.85 | 77.06 | 76.82 | 77.06 | 76.74 | -0.01% | 85,065 |
| Jul 1, 2025 | 77.04 | 77.11 | 76.90 | 77.07 | 76.75 | -0.34% | 105,385 |
| Jun 30, 2025 | 77.22 | 77.40 | 77.14 | 77.33 | 76.70 | 0.44% | 60,727 |
| Jun 27, 2025 | 76.95 | 77.18 | 76.94 | 76.99 | 76.36 | -0.13% | 47,298 |
| Jun 26, 2025 | 76.89 | 77.11 | 76.81 | 77.09 | 76.46 | 0.30% | 35,455 |
| Jun 25, 2025 | 76.79 | 76.88 | 76.71 | 76.86 | 76.23 | -0.09% | 57,501 |
| Jun 24, 2025 | 76.55 | 76.97 | 76.55 | 76.93 | 76.30 | 0.40% | 34,356 |
| Jun 23, 2025 | 76.57 | 76.77 | 76.56 | 76.62 | 75.99 | 0.21% | 32,308 |
| Jun 20, 2025 | 76.28 | 76.53 | 76.21 | 76.46 | 75.84 | 0.10% | 61,622 |
| Jun 18, 2025 | 76.45 | 76.52 | 76.29 | 76.38 | 75.76 | 0.08% | 30,035 |
| Jun 17, 2025 | 76.27 | 76.35 | 76.14 | 76.32 | 75.70 | 0.32% | 30,784 |
| Jun 16, 2025 | 76.19 | 76.38 | 76.07 | 76.08 | 75.46 | -0.12% | 45,839 |
| Jun 13, 2025 | 76.39 | 76.42 | 76.06 | 76.17 | 75.55 | -0.50% | 50,949 |