Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
76.67
+0.36 (0.47%)
Mar 28, 2025, 4:00 PM EDT - Market closed
VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 76.56 | 76.70 | 76.47 | 76.67 | 76.67 | 0.47% | 73,360 |
| Mar 27, 2025 | 76.26 | 76.32 | 76.20 | 76.31 | 76.31 | -0.01% | 55,430 |
| Mar 26, 2025 | 76.51 | 76.51 | 76.31 | 76.32 | 76.32 | -0.37% | 45,269 |
| Mar 25, 2025 | 76.50 | 76.71 | 76.48 | 76.60 | 76.60 | 0.13% | 33,093 |
| Mar 24, 2025 | 76.67 | 76.70 | 76.49 | 76.50 | 76.50 | -0.40% | 46,478 |
| Mar 21, 2025 | 76.91 | 77.01 | 76.78 | 76.81 | 76.81 | -0.09% | 29,474 |
| Mar 20, 2025 | 77.27 | 77.30 | 76.87 | 76.88 | 76.88 | -0.06% | 14,796 |
| Mar 19, 2025 | 76.62 | 76.99 | 76.49 | 76.93 | 76.93 | 0.40% | 28,006 |
| Mar 18, 2025 | 76.39 | 76.70 | 76.38 | 76.62 | 76.62 | 0.18% | 18,339 |
| Mar 17, 2025 | 76.51 | 76.68 | 76.44 | 76.48 | 76.48 | 0.16% | 255,695 |
| Mar 14, 2025 | 76.36 | 76.48 | 76.32 | 76.36 | 76.36 | -0.07% | 23,686 |
| Mar 13, 2025 | 76.04 | 76.41 | 75.94 | 76.41 | 76.41 | 0.32% | 27,609 |
| Mar 12, 2025 | 76.42 | 76.42 | 76.17 | 76.17 | 76.17 | -0.29% | 23,860 |
| Mar 11, 2025 | 76.78 | 76.78 | 76.32 | 76.39 | 76.39 | -0.52% | 47,111 |
| Mar 10, 2025 | 76.90 | 76.98 | 76.75 | 76.79 | 76.79 | 0.34% | 47,991 |
| Mar 7, 2025 | 77.00 | 77.00 | 76.49 | 76.53 | 76.53 | -0.16% | 20,848 |
| Mar 6, 2025 | 76.75 | 76.81 | 76.52 | 76.65 | 76.65 | -0.23% | 53,656 |
| Mar 5, 2025 | 77.25 | 77.25 | 76.78 | 76.83 | 76.83 | -0.32% | 45,205 |
| Mar 4, 2025 | 77.20 | 77.27 | 77.00 | 77.08 | 77.08 | -0.14% | 80,818 |
| Mar 3, 2025 | 77.12 | 77.24 | 76.91 | 77.19 | 77.19 | -0.26% | 749,040 |
| Feb 28, 2025 | 77.10 | 77.39 | 77.08 | 77.39 | 77.12 | 0.42% | 61,003 |
| Feb 27, 2025 | 77.08 | 77.18 | 77.01 | 77.07 | 76.80 | -0.26% | 19,323 |
| Feb 26, 2025 | 77.06 | 77.35 | 77.06 | 77.27 | 77.00 | 0.12% | 36,821 |
| Feb 25, 2025 | 76.94 | 77.19 | 76.94 | 77.18 | 76.91 | 0.63% | 54,694 |
| Feb 24, 2025 | 76.46 | 76.77 | 76.46 | 76.70 | 76.43 | 0.20% | 64,085 |
| Feb 21, 2025 | 76.48 | 76.65 | 76.36 | 76.55 | 76.28 | 0.31% | 28,903 |
| Feb 20, 2025 | 76.30 | 76.36 | 76.23 | 76.31 | 76.04 | 0.18% | 213,482 |
| Feb 19, 2025 | 76.12 | 76.20 | 76.00 | 76.17 | 75.90 | 0.03% | 42,392 |
| Feb 18, 2025 | 76.35 | 76.35 | 76.07 | 76.15 | 75.88 | -0.31% | 61,912 |
| Feb 14, 2025 | 76.36 | 76.56 | 76.36 | 76.39 | 76.12 | 0.34% | 40,530 |
| Feb 13, 2025 | 75.79 | 76.20 | 75.79 | 76.13 | 75.86 | 0.66% | 42,607 |
| Feb 12, 2025 | 75.79 | 75.79 | 75.43 | 75.63 | 75.36 | -0.46% | 38,216 |
| Feb 11, 2025 | 75.97 | 76.00 | 75.89 | 75.98 | 75.71 | -0.20% | 35,955 |
| Feb 10, 2025 | 76.20 | 76.27 | 76.06 | 76.13 | 75.86 | 0.11% | 33,314 |
| Feb 7, 2025 | 76.23 | 76.23 | 76.02 | 76.05 | 75.78 | -0.42% | 51,659 |
| Feb 6, 2025 | 76.57 | 76.57 | 76.28 | 76.37 | 76.10 | -0.13% | 24,263 |
| Feb 5, 2025 | 76.43 | 76.56 | 76.34 | 76.47 | 76.20 | 0.62% | 45,360 |
| Feb 4, 2025 | 75.69 | 76.07 | 75.69 | 76.00 | 75.73 | 0.13% | 67,254 |
| Feb 3, 2025 | 75.88 | 76.10 | 75.79 | 75.90 | 75.63 | -0.24% | 546,424 |
| Jan 31, 2025 | 76.25 | 76.38 | 75.99 | 76.08 | 75.51 | -0.26% | 36,694 |
| Jan 30, 2025 | 76.36 | 76.41 | 76.22 | 76.28 | 75.71 | 0.17% | 26,623 |
| Jan 29, 2025 | 76.22 | 76.31 | 75.95 | 76.15 | 75.58 | -0.13% | 35,070 |
| Jan 28, 2025 | 76.28 | 76.28 | 76.08 | 76.25 | 75.68 | -0.09% | 41,952 |
| Jan 27, 2025 | 76.08 | 76.32 | 76.08 | 76.32 | 75.75 | 0.55% | 38,308 |
| Jan 24, 2025 | 75.77 | 75.92 | 75.65 | 75.90 | 75.33 | 0.20% | 47,321 |
| Jan 23, 2025 | 75.49 | 75.76 | 75.49 | 75.75 | 75.18 | -0.08% | 41,225 |
| Jan 22, 2025 | 76.10 | 76.10 | 75.81 | 75.81 | 75.24 | -0.32% | 124,871 |
| Jan 21, 2025 | 76.00 | 76.05 | 75.88 | 76.05 | 75.48 | 0.45% | 60,243 |
| Jan 17, 2025 | 75.80 | 75.80 | 75.66 | 75.71 | 75.14 | 0.09% | 35,502 |
| Jan 16, 2025 | 75.58 | 75.74 | 75.37 | 75.64 | 75.07 | 0.20% | 33,814 |