Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
76.32
+0.24 (0.32%)
Jun 17, 2025, 4:00 PM - Market closed
VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 76.27 | 76.35 | 76.14 | 76.32 | 76.32 | 0.32% | 30,784 |
| Jun 16, 2025 | 76.19 | 76.38 | 76.07 | 76.08 | 76.08 | -0.12% | 45,839 |
| Jun 13, 2025 | 76.39 | 76.42 | 76.06 | 76.17 | 76.17 | -0.50% | 50,949 |
| Jun 12, 2025 | 76.42 | 76.55 | 76.37 | 76.55 | 76.55 | 0.43% | 54,490 |
| Jun 11, 2025 | 76.09 | 76.28 | 76.08 | 76.22 | 76.22 | 0.28% | 63,532 |
| Jun 10, 2025 | 76.11 | 76.11 | 75.90 | 76.01 | 76.01 | 0.20% | 27,484 |
| Jun 9, 2025 | 75.73 | 75.94 | 75.73 | 75.86 | 75.86 | 0.26% | 20,827 |
| Jun 6, 2025 | 75.84 | 75.91 | 75.66 | 75.66 | 75.66 | -0.54% | 57,782 |
| Jun 5, 2025 | 76.27 | 76.28 | 76.06 | 76.07 | 76.07 | -0.25% | 74,646 |
| Jun 4, 2025 | 76.09 | 76.32 | 76.02 | 76.26 | 76.26 | 0.59% | 61,629 |
| Jun 3, 2025 | 75.88 | 75.96 | 75.75 | 75.81 | 75.81 | 0.08% | 28,109 |
| Jun 2, 2025 | 75.70 | 75.76 | 75.56 | 75.75 | 75.75 | -0.66% | 32,443 |
| May 30, 2025 | 76.08 | 76.25 | 75.99 | 76.25 | 75.92 | 0.24% | 46,079 |
| May 29, 2025 | 76.00 | 76.11 | 75.93 | 76.07 | 75.74 | 0.36% | 53,344 |
| May 28, 2025 | 75.82 | 75.90 | 75.62 | 75.80 | 75.47 | -0.16% | 43,467 |
| May 27, 2025 | 75.73 | 76.01 | 75.61 | 75.92 | 75.59 | 0.73% | 248,695 |
| May 23, 2025 | 75.51 | 75.51 | 75.14 | 75.37 | 75.04 | 0.07% | 23,256 |
| May 22, 2025 | 74.94 | 75.38 | 74.91 | 75.32 | 74.99 | 0.36% | 38,539 |
| May 21, 2025 | 75.38 | 75.53 | 75.03 | 75.05 | 74.73 | -0.88% | 37,456 |
| May 20, 2025 | 75.72 | 75.80 | 75.60 | 75.72 | 75.39 | -0.18% | 29,735 |
| May 19, 2025 | 75.27 | 75.88 | 75.27 | 75.86 | 75.53 | 0.04% | 41,709 |
| May 16, 2025 | 76.02 | 76.02 | 75.77 | 75.83 | 75.50 | 0.03% | 20,516 |
| May 15, 2025 | 75.45 | 75.88 | 75.39 | 75.81 | 75.48 | 0.74% | 53,367 |
| May 14, 2025 | 75.53 | 75.59 | 75.25 | 75.25 | 74.92 | -0.41% | 92,804 |
| May 13, 2025 | 75.60 | 75.64 | 75.47 | 75.56 | 75.23 | 0.04% | 55,753 |
| May 12, 2025 | 75.54 | 75.65 | 75.49 | 75.53 | 75.20 | -0.01% | 24,411 |
| May 9, 2025 | 75.77 | 75.77 | 75.54 | 75.54 | 75.21 | -0.08% | 50,870 |
| May 8, 2025 | 76.01 | 76.01 | 75.60 | 75.60 | 75.27 | -0.41% | 27,689 |
| May 7, 2025 | 75.92 | 76.09 | 75.81 | 75.91 | 75.58 | 0.21% | 24,851 |
| May 6, 2025 | 75.42 | 75.75 | 75.42 | 75.75 | 75.42 | 0.11% | 27,756 |
| May 5, 2025 | 75.60 | 75.74 | 75.43 | 75.67 | 75.34 | -0.07% | 234,320 |
| May 2, 2025 | 75.72 | 75.82 | 75.62 | 75.72 | 75.39 | -0.29% | 107,218 |
| May 1, 2025 | 76.26 | 76.26 | 75.84 | 75.94 | 75.61 | -0.76% | 27,146 |
| Apr 30, 2025 | 76.54 | 76.61 | 76.37 | 76.52 | 75.88 | -0.17% | 30,942 |
| Apr 29, 2025 | 76.44 | 76.69 | 76.44 | 76.65 | 76.01 | 0.16% | 30,061 |
| Apr 28, 2025 | 76.36 | 76.60 | 76.35 | 76.53 | 75.89 | 0.24% | 26,488 |
| Apr 25, 2025 | 76.29 | 76.41 | 76.18 | 76.35 | 75.71 | 0.43% | 17,553 |
| Apr 24, 2025 | 75.86 | 76.05 | 75.83 | 76.02 | 75.38 | 0.82% | 23,088 |
| Apr 23, 2025 | 76.15 | 76.15 | 75.38 | 75.40 | 74.77 | 0.31% | 31,207 |
| Apr 22, 2025 | 75.38 | 75.39 | 75.17 | 75.17 | 74.54 | 0.19% | 52,365 |
| Apr 21, 2025 | 75.41 | 75.46 | 74.98 | 75.03 | 74.40 | -0.75% | 48,698 |
| Apr 17, 2025 | 75.78 | 75.78 | 75.56 | 75.60 | 74.97 | -0.11% | 102,882 |
| Apr 16, 2025 | 75.55 | 75.70 | 75.36 | 75.68 | 75.05 | 0.32% | 23,910 |
| Apr 15, 2025 | 75.12 | 75.56 | 75.12 | 75.44 | 74.81 | 0.43% | 79,114 |
| Apr 14, 2025 | 75.11 | 75.24 | 74.90 | 75.12 | 74.49 | 0.55% | 53,625 |
| Apr 11, 2025 | 74.23 | 74.80 | 73.79 | 74.71 | 74.08 | - | 107,506 |
| Apr 10, 2025 | 75.04 | 75.43 | 74.21 | 74.71 | 74.08 | -1.53% | 75,803 |
| Apr 9, 2025 | 73.86 | 75.87 | 73.83 | 75.87 | 75.23 | 1.50% | 272,489 |
| Apr 8, 2025 | 75.68 | 75.73 | 74.75 | 74.75 | 74.12 | -1.09% | 274,086 |
| Apr 7, 2025 | 76.40 | 76.40 | 75.56 | 75.57 | 74.94 | -1.64% | 96,150 |