Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
76.35
-0.23 (-0.30%)
At close: Mar 13, 2026, 4:00 PM EDT
72.96
-3.39 (-4.44%)
After-hours: Mar 13, 2026, 4:36 PM EDT
VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 76.70 | 76.81 | 76.28 | 76.35 | 76.35 | -0.30% | 49,326 |
| Mar 12, 2026 | 76.73 | 76.83 | 76.46 | 76.58 | 76.58 | -0.48% | 85,189 |
| Mar 11, 2026 | 77.38 | 77.38 | 76.87 | 76.95 | 76.95 | -0.68% | 369,316 |
| Mar 10, 2026 | 77.63 | 77.81 | 77.45 | 77.48 | 77.48 | -0.53% | 101,779 |
| Mar 9, 2026 | 77.43 | 77.90 | 77.40 | 77.89 | 77.89 | 0.48% | 106,527 |
| Mar 6, 2026 | 77.50 | 77.71 | 77.35 | 77.52 | 77.52 | -0.26% | 64,246 |
| Mar 5, 2026 | 77.70 | 77.75 | 77.57 | 77.72 | 77.72 | -0.32% | 80,199 |
| Mar 4, 2026 | 78.04 | 78.10 | 77.93 | 77.97 | 77.97 | - | 89,547 |
| Mar 3, 2026 | 77.75 | 78.09 | 77.58 | 77.97 | 77.97 | -0.03% | 116,729 |
| Mar 2, 2026 | 78.04 | 78.30 | 77.87 | 77.99 | 77.99 | -0.72% | 165,576 |
| Feb 27, 2026 | 78.58 | 78.66 | 78.54 | 78.55 | 78.26 | 0.03% | 125,327 |
| Feb 26, 2026 | 78.46 | 78.54 | 78.43 | 78.53 | 78.23 | 0.05% | 49,572 |
| Feb 25, 2026 | 78.50 | 78.56 | 78.46 | 78.49 | 78.20 | - | 132,873 |
| Feb 24, 2026 | 78.51 | 78.54 | 78.42 | 78.49 | 78.20 | -0.08% | 52,750 |
| Feb 23, 2026 | 78.48 | 78.59 | 78.46 | 78.55 | 78.26 | 0.13% | 62,017 |
| Feb 20, 2026 | 78.46 | 78.51 | 78.38 | 78.45 | 78.16 | -0.05% | 61,428 |
| Feb 19, 2026 | 78.37 | 78.51 | 78.35 | 78.49 | 78.20 | 0.06% | 85,559 |
| Feb 18, 2026 | 78.52 | 78.53 | 78.41 | 78.44 | 78.15 | -0.09% | 80,530 |
| Feb 17, 2026 | 78.38 | 78.52 | 78.34 | 78.51 | 78.22 | 0.11% | 86,165 |
| Feb 13, 2026 | 78.41 | 78.44 | 78.36 | 78.42 | 78.13 | 0.26% | 78,917 |
| Feb 12, 2026 | 78.12 | 78.29 | 78.10 | 78.22 | 77.93 | 0.36% | 108,719 |
| Feb 11, 2026 | 77.86 | 78.05 | 77.86 | 77.94 | 77.65 | -0.08% | 77,123 |
| Feb 10, 2026 | 78.10 | 78.11 | 77.96 | 78.00 | 77.71 | 0.21% | 185,501 |
| Feb 9, 2026 | 77.75 | 77.89 | 77.71 | 77.84 | 77.55 | -0.01% | 128,021 |
| Feb 6, 2026 | 77.86 | 77.86 | 77.72 | 77.85 | 77.56 | 0.03% | 55,770 |
| Feb 5, 2026 | 77.75 | 77.84 | 77.59 | 77.83 | 77.54 | 0.42% | 297,843 |
| Feb 4, 2026 | 77.54 | 77.54 | 77.42 | 77.51 | 77.22 | -0.05% | 86,453 |
| Feb 3, 2026 | 77.56 | 77.57 | 77.44 | 77.54 | 77.25 | 0.01% | 51,524 |
| Feb 2, 2026 | 77.74 | 77.74 | 77.52 | 77.54 | 77.25 | -0.56% | 72,378 |
| Jan 30, 2026 | 78.01 | 78.03 | 77.90 | 77.97 | 77.36 | 0.01% | 52,056 |
| Jan 29, 2026 | 77.86 | 77.99 | 77.80 | 77.96 | 77.35 | 0.05% | 46,211 |
| Jan 28, 2026 | 78.00 | 78.02 | 77.84 | 77.92 | 77.31 | -0.11% | 93,571 |
| Jan 27, 2026 | 78.01 | 78.11 | 77.98 | 78.01 | 77.40 | -0.09% | 69,338 |
| Jan 26, 2026 | 78.16 | 78.18 | 78.06 | 78.08 | 77.47 | 0.07% | 97,661 |
| Jan 23, 2026 | 78.04 | 78.04 | 77.84 | 78.03 | 77.41 | 0.05% | 62,512 |
| Jan 22, 2026 | 77.89 | 78.03 | 77.80 | 77.99 | 77.37 | 0.17% | 52,061 |
| Jan 21, 2026 | 77.66 | 77.91 | 77.58 | 77.85 | 77.24 | 0.43% | 106,070 |
| Jan 20, 2026 | 77.56 | 77.65 | 77.44 | 77.52 | 76.91 | -0.50% | 96,697 |
| Jan 16, 2026 | 78.02 | 78.09 | 77.84 | 77.91 | 77.30 | -0.19% | 185,020 |
| Jan 15, 2026 | 78.21 | 78.21 | 78.05 | 78.06 | 77.45 | -0.09% | 503,213 |
| Jan 14, 2026 | 78.03 | 78.15 | 77.99 | 78.13 | 77.52 | 0.21% | 454,701 |
| Jan 13, 2026 | 77.92 | 77.99 | 77.86 | 77.97 | 77.36 | 0.21% | 40,877 |
| Jan 12, 2026 | 77.76 | 77.92 | 77.72 | 77.81 | 77.20 | -0.09% | 114,378 |
| Jan 9, 2026 | 77.72 | 77.93 | 77.67 | 77.88 | 77.27 | 0.24% | 88,211 |
| Jan 8, 2026 | 77.68 | 77.77 | 77.68 | 77.69 | 77.08 | -0.23% | 53,152 |
| Jan 7, 2026 | 78.02 | 78.03 | 77.86 | 77.87 | 77.26 | 0.05% | 472,997 |
| Jan 6, 2026 | 77.67 | 77.85 | 77.63 | 77.83 | 77.22 | 0.05% | 124,814 |
| Jan 5, 2026 | 77.63 | 77.84 | 77.63 | 77.79 | 77.18 | 0.24% | 193,441 |
| Jan 2, 2026 | 77.80 | 77.90 | 77.53 | 77.60 | 76.99 | -0.05% | 134,780 |
| Dec 31, 2025 | 77.79 | 77.87 | 77.64 | 77.64 | 77.03 | -0.32% | 31,090 |