Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
76.55
+0.24 (0.31%)
Feb 21, 2025, 4:00 PM EST - Market closed
VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 76.48 | 76.65 | 76.36 | 76.55 | 76.55 | 0.31% | 28,903 |
| Feb 20, 2025 | 76.30 | 76.36 | 76.23 | 76.31 | 76.31 | 0.18% | 213,482 |
| Feb 19, 2025 | 76.12 | 76.20 | 76.00 | 76.17 | 76.17 | 0.03% | 42,392 |
| Feb 18, 2025 | 76.35 | 76.35 | 76.07 | 76.15 | 76.15 | -0.31% | 61,912 |
| Feb 14, 2025 | 76.36 | 76.56 | 76.36 | 76.39 | 76.39 | 0.34% | 40,530 |
| Feb 13, 2025 | 75.79 | 76.20 | 75.79 | 76.13 | 76.13 | 0.66% | 42,607 |
| Feb 12, 2025 | 75.79 | 75.79 | 75.43 | 75.63 | 75.63 | -0.46% | 38,216 |
| Feb 11, 2025 | 75.97 | 76.00 | 75.89 | 75.98 | 75.98 | -0.20% | 35,955 |
| Feb 10, 2025 | 76.20 | 76.27 | 76.06 | 76.13 | 76.13 | 0.11% | 33,314 |
| Feb 7, 2025 | 76.23 | 76.23 | 76.02 | 76.05 | 76.05 | -0.42% | 51,659 |
| Feb 6, 2025 | 76.57 | 76.57 | 76.28 | 76.37 | 76.37 | -0.13% | 24,263 |
| Feb 5, 2025 | 76.43 | 76.56 | 76.34 | 76.47 | 76.47 | 0.62% | 45,360 |
| Feb 4, 2025 | 75.69 | 76.07 | 75.69 | 76.00 | 76.00 | 0.13% | 67,254 |
| Feb 3, 2025 | 75.88 | 76.10 | 75.79 | 75.90 | 75.90 | -0.24% | 546,424 |
| Jan 31, 2025 | 76.25 | 76.38 | 75.99 | 76.08 | 75.78 | -0.26% | 36,694 |
| Jan 30, 2025 | 76.36 | 76.41 | 76.22 | 76.28 | 75.98 | 0.17% | 26,623 |
| Jan 29, 2025 | 76.22 | 76.31 | 75.95 | 76.15 | 75.85 | -0.13% | 35,070 |
| Jan 28, 2025 | 76.28 | 76.28 | 76.08 | 76.25 | 75.95 | -0.09% | 41,952 |
| Jan 27, 2025 | 76.08 | 76.32 | 76.08 | 76.32 | 76.02 | 0.55% | 38,308 |
| Jan 24, 2025 | 75.77 | 75.92 | 75.65 | 75.90 | 75.60 | 0.20% | 47,321 |
| Jan 23, 2025 | 75.49 | 75.76 | 75.49 | 75.75 | 75.45 | -0.08% | 41,225 |
| Jan 22, 2025 | 76.10 | 76.10 | 75.81 | 75.81 | 75.51 | -0.32% | 124,871 |
| Jan 21, 2025 | 76.00 | 76.05 | 75.88 | 76.05 | 75.75 | 0.45% | 60,243 |
| Jan 17, 2025 | 75.80 | 75.80 | 75.66 | 75.71 | 75.41 | 0.09% | 35,502 |
| Jan 16, 2025 | 75.58 | 75.74 | 75.37 | 75.64 | 75.34 | 0.20% | 33,814 |
| Jan 15, 2025 | 75.44 | 75.59 | 75.35 | 75.49 | 75.19 | 0.94% | 43,491 |
| Jan 14, 2025 | 74.90 | 74.90 | 74.63 | 74.79 | 74.49 | 0.07% | 36,165 |
| Jan 13, 2025 | 74.86 | 74.86 | 74.66 | 74.74 | 74.44 | -0.23% | 44,824 |
| Jan 10, 2025 | 74.85 | 75.08 | 74.80 | 74.91 | 74.61 | -0.43% | 54,771 |
| Jan 8, 2025 | 75.11 | 75.30 | 75.03 | 75.23 | 74.93 | 0.07% | 67,314 |
| Jan 7, 2025 | 75.45 | 75.45 | 75.03 | 75.18 | 74.88 | -0.36% | 43,363 |
| Jan 6, 2025 | 75.47 | 75.58 | 75.41 | 75.45 | 75.15 | -0.20% | 55,929 |
| Jan 3, 2025 | 75.99 | 75.99 | 75.57 | 75.60 | 75.30 | -0.16% | 77,802 |
| Jan 2, 2025 | 75.65 | 75.98 | 75.58 | 75.72 | 75.42 | 0.01% | 130,525 |
| Dec 31, 2024 | 75.94 | 75.99 | 75.62 | 75.71 | 75.41 | -0.17% | 46,451 |
| Dec 30, 2024 | 75.84 | 75.86 | 75.74 | 75.84 | 75.54 | 0.33% | 51,179 |
| Dec 27, 2024 | 75.80 | 75.80 | 75.55 | 75.59 | 75.29 | -0.28% | 82,251 |
| Dec 26, 2024 | 75.66 | 75.80 | 75.50 | 75.80 | 75.50 | 0.05% | 37,877 |
| Dec 24, 2024 | 75.60 | 75.76 | 75.44 | 75.76 | 75.46 | -0.15% | 46,367 |
| Dec 23, 2024 | 76.07 | 76.09 | 75.81 | 75.88 | 75.27 | -0.26% | 64,386 |
| Dec 20, 2024 | 76.00 | 76.30 | 75.92 | 76.07 | 75.46 | 0.32% | 53,955 |
| Dec 19, 2024 | 76.01 | 76.01 | 75.67 | 75.83 | 75.22 | -0.35% | 277,216 |
| Dec 18, 2024 | 76.86 | 76.94 | 76.10 | 76.10 | 75.49 | -1.01% | 52,763 |
| Dec 17, 2024 | 76.99 | 76.99 | 76.79 | 76.88 | 76.26 | - | 47,362 |
| Dec 16, 2024 | 76.99 | 76.99 | 76.76 | 76.88 | 76.26 | 0.10% | 40,243 |
| Dec 13, 2024 | 77.03 | 77.04 | 76.74 | 76.80 | 76.18 | -0.45% | 53,899 |
| Dec 12, 2024 | 77.29 | 77.31 | 77.09 | 77.15 | 76.53 | -0.46% | 25,193 |
| Dec 11, 2024 | 77.68 | 77.83 | 77.47 | 77.51 | 76.89 | -0.14% | 34,352 |
| Dec 10, 2024 | 77.67 | 77.73 | 77.56 | 77.62 | 77.00 | -0.19% | 28,172 |
| Dec 9, 2024 | 77.87 | 77.88 | 77.67 | 77.77 | 77.15 | -0.19% | 28,482 |
| Dec 6, 2024 | 78.00 | 78.02 | 77.75 | 77.92 | 77.30 | 0.22% | 17,528 |
| Dec 5, 2024 | 77.75 | 77.78 | 77.60 | 77.75 | 77.13 | -0.01% | 27,460 |
| Dec 4, 2024 | 77.55 | 77.85 | 77.27 | 77.76 | 77.14 | 0.37% | 36,754 |
| Dec 3, 2024 | 77.68 | 77.76 | 77.46 | 77.47 | 76.85 | -0.27% | 28,996 |
| Dec 2, 2024 | 77.38 | 77.71 | 77.33 | 77.68 | 77.06 | -0.15% | 561,487 |
| Nov 29, 2024 | 77.60 | 77.83 | 77.60 | 77.80 | 76.89 | 0.39% | 23,309 |
| Nov 27, 2024 | 77.15 | 77.54 | 77.15 | 77.50 | 76.59 | 0.31% | 30,672 |
| Nov 26, 2024 | 77.12 | 77.26 | 77.05 | 77.26 | 76.35 | -0.18% | 35,539 |
| Nov 25, 2024 | 77.14 | 77.41 | 77.14 | 77.40 | 76.49 | 1.06% | 48,971 |
| Nov 22, 2024 | 76.81 | 76.81 | 76.54 | 76.59 | 75.69 | 0.04% | 44,070 |
| Nov 21, 2024 | 76.96 | 76.96 | 76.50 | 76.56 | 75.66 | -0.09% | 33,446 |
| Nov 20, 2024 | 76.71 | 76.71 | 76.54 | 76.63 | 75.73 | -0.22% | 16,456 |
| Nov 19, 2024 | 76.77 | 76.89 | 76.75 | 76.80 | 75.90 | 0.21% | 28,946 |
| Nov 18, 2024 | 76.58 | 76.70 | 76.41 | 76.64 | 75.74 | 0.13% | 32,413 |
| Nov 15, 2024 | 76.26 | 76.68 | 76.13 | 76.54 | 75.64 | 0.10% | 34,857 |
| Nov 14, 2024 | 76.82 | 76.82 | 76.43 | 76.46 | 75.56 | -0.09% | 61,211 |
| Nov 13, 2024 | 76.94 | 77.04 | 76.46 | 76.53 | 75.63 | -0.26% | 160,776 |
| Nov 12, 2024 | 76.89 | 77.07 | 76.68 | 76.73 | 75.83 | -0.74% | 24,193 |
| Nov 11, 2024 | 77.42 | 77.42 | 77.16 | 77.30 | 76.39 | -0.11% | 50,157 |
| Nov 8, 2024 | 77.18 | 77.44 | 77.18 | 77.39 | 76.48 | 0.30% | 28,361 |
| Nov 7, 2024 | 76.90 | 77.25 | 76.78 | 77.15 | 76.25 | 0.88% | 42,527 |
| Nov 6, 2024 | 76.31 | 76.73 | 76.31 | 76.48 | 75.58 | -0.78% | 47,849 |
| Nov 5, 2024 | 76.90 | 77.12 | 76.66 | 77.08 | 76.18 | 0.33% | 49,794 |
| Nov 4, 2024 | 76.91 | 76.97 | 76.70 | 76.83 | 75.93 | 0.59% | 40,432 |
| Nov 1, 2024 | 77.09 | 77.09 | 76.36 | 76.38 | 75.49 | -0.87% | 25,429 |
| Oct 31, 2024 | 76.87 | 77.19 | 76.84 | 77.05 | 75.85 | -0.12% | 32,631 |
| Oct 30, 2024 | 77.50 | 77.53 | 77.12 | 77.14 | 75.94 | -0.08% | 19,861 |
| Oct 29, 2024 | 76.96 | 77.24 | 76.84 | 77.20 | 76.00 | 0.13% | 44,264 |
| Oct 28, 2024 | 77.15 | 77.28 | 77.01 | 77.10 | 75.90 | -0.12% | 41,105 |
| Oct 25, 2024 | 77.41 | 77.52 | 77.14 | 77.19 | 75.99 | -0.17% | 43,749 |
| Oct 24, 2024 | 77.16 | 77.42 | 77.16 | 77.32 | 76.12 | 0.22% | 18,999 |
| Oct 23, 2024 | 77.27 | 77.27 | 77.05 | 77.15 | 75.95 | -0.26% | 35,718 |
| Oct 22, 2024 | 77.34 | 77.40 | 77.20 | 77.35 | 76.14 | -0.01% | 94,726 |
| Oct 21, 2024 | 77.85 | 77.85 | 77.36 | 77.36 | 76.15 | -0.85% | 39,511 |
| Oct 18, 2024 | 78.08 | 78.19 | 78.02 | 78.02 | 76.80 | -0.01% | 36,084 |
| Oct 17, 2024 | 78.45 | 78.45 | 78.02 | 78.03 | 76.81 | -0.64% | 34,396 |
| Oct 16, 2024 | 78.49 | 78.58 | 78.43 | 78.53 | 77.31 | 0.28% | 45,673 |
| Oct 15, 2024 | 78.17 | 78.37 | 78.17 | 78.31 | 77.09 | 0.36% | 44,131 |
| Oct 14, 2024 | 77.77 | 78.04 | 77.77 | 78.03 | 76.81 | 0.03% | 30,222 |
| Oct 11, 2024 | 77.90 | 78.12 | 77.90 | 78.01 | 76.79 | -0.01% | 35,631 |
| Oct 10, 2024 | 78.02 | 78.03 | 77.81 | 78.02 | 76.80 | 0.03% | 20,431 |
| Oct 9, 2024 | 78.00 | 78.13 | 77.96 | 78.00 | 76.78 | -0.27% | 23,618 |
| Oct 8, 2024 | 78.11 | 78.21 | 77.91 | 78.21 | 76.99 | 0.17% | 27,939 |
| Oct 7, 2024 | 78.28 | 78.28 | 78.01 | 78.08 | 76.86 | -0.38% | 39,510 |
| Oct 4, 2024 | 78.53 | 78.53 | 78.33 | 78.38 | 77.16 | -0.56% | 32,248 |
| Oct 3, 2024 | 79.14 | 79.14 | 78.82 | 78.82 | 77.59 | -0.50% | 49,000 |
| Oct 2, 2024 | 79.01 | 79.24 | 78.90 | 79.22 | 77.99 | -0.11% | 174,793 |
| Oct 1, 2024 | 79.25 | 79.38 | 79.21 | 79.31 | 78.07 | 0.01% | 16,971 |
| Sep 30, 2024 | 79.36 | 79.48 | 79.19 | 79.30 | 77.79 | -0.20% | 35,460 |
| Sep 27, 2024 | 79.50 | 79.52 | 79.34 | 79.46 | 77.94 | 0.37% | 29,887 |