Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
78.26
+0.10 (0.13%)
At close: Oct 7, 2025, 4:00 PM EDT
78.17
-0.09 (-0.12%)
After-hours: Oct 7, 2025, 6:11 PM EDT
VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 78.20 | 78.28 | 78.15 | 78.26 | - | 0.13% | 46,184 |
| Oct 6, 2025 | 78.18 | 78.31 | 78.10 | 78.16 | 78.16 | -0.22% | 59,475 |
| Oct 3, 2025 | 78.50 | 78.55 | 78.31 | 78.33 | 78.33 | -0.16% | 123,796 |
| Oct 2, 2025 | 78.37 | 78.48 | 78.29 | 78.46 | 78.46 | 0.16% | 74,793 |
| Oct 1, 2025 | 78.38 | 78.38 | 78.17 | 78.33 | 78.33 | -0.06% | 239,707 |
| Sep 30, 2025 | 78.56 | 78.58 | 78.34 | 78.38 | 78.07 | -0.05% | 62,201 |
| Sep 29, 2025 | 78.30 | 78.49 | 78.30 | 78.42 | 78.11 | 0.26% | 61,284 |
| Sep 26, 2025 | 78.15 | 78.30 | 78.09 | 78.21 | 77.91 | 0.13% | 40,077 |
| Sep 25, 2025 | 78.19 | 78.19 | 77.91 | 78.11 | 77.80 | -0.17% | 104,186 |
| Sep 24, 2025 | 78.40 | 78.40 | 78.21 | 78.24 | 77.94 | -0.31% | 52,541 |
| Sep 23, 2025 | 78.51 | 78.51 | 78.37 | 78.49 | 78.18 | 0.17% | 60,144 |
| Sep 22, 2025 | 78.49 | 78.49 | 78.35 | 78.36 | 78.05 | -0.23% | 54,317 |
| Sep 19, 2025 | 78.45 | 78.57 | 78.42 | 78.54 | 78.23 | 0.04% | 431,406 |
| Sep 18, 2025 | 78.53 | 78.58 | 78.38 | 78.51 | 78.20 | -0.21% | 48,535 |
| Sep 17, 2025 | 78.89 | 79.00 | 78.57 | 78.68 | 78.37 | -0.13% | 48,293 |
| Sep 16, 2025 | 78.83 | 78.88 | 78.73 | 78.78 | 78.47 | -0.04% | 245,445 |
| Sep 15, 2025 | 78.85 | 78.87 | 78.78 | 78.81 | 78.50 | 0.20% | 150,783 |
| Sep 12, 2025 | 78.65 | 78.66 | 78.47 | 78.65 | 78.34 | -0.14% | 56,232 |
| Sep 11, 2025 | 78.61 | 78.82 | 78.57 | 78.76 | 78.45 | 0.37% | 127,099 |
| Sep 10, 2025 | 78.43 | 78.63 | 78.39 | 78.47 | 78.16 | 0.23% | 44,783 |
| Sep 9, 2025 | 78.36 | 78.39 | 78.15 | 78.29 | 77.98 | -0.14% | 49,783 |
| Sep 8, 2025 | 78.52 | 78.52 | 78.32 | 78.40 | 78.09 | 0.31% | 97,636 |
| Sep 5, 2025 | 78.60 | 78.60 | 78.14 | 78.16 | 77.85 | 0.51% | 69,838 |
| Sep 4, 2025 | 77.48 | 77.77 | 77.48 | 77.77 | 77.46 | 0.51% | 135,466 |
| Sep 3, 2025 | 77.16 | 77.41 | 77.11 | 77.37 | 77.07 | 0.49% | 73,757 |
| Sep 2, 2025 | 76.97 | 77.00 | 76.82 | 76.99 | 76.69 | -0.64% | 97,519 |
| Aug 29, 2025 | 77.63 | 77.63 | 77.45 | 77.49 | 76.87 | -0.24% | 51,459 |
| Aug 28, 2025 | 77.64 | 77.75 | 77.57 | 77.68 | 77.05 | 0.10% | 231,666 |
| Aug 27, 2025 | 77.41 | 77.62 | 77.36 | 77.59 | 76.97 | 0.02% | 661,030 |
| Aug 26, 2025 | 77.48 | 77.60 | 77.42 | 77.58 | 76.96 | 0.07% | 64,951 |
| Aug 25, 2025 | 77.56 | 77.63 | 77.50 | 77.52 | 76.90 | -0.20% | 76,412 |
| Aug 22, 2025 | 77.31 | 77.75 | 77.31 | 77.68 | 77.06 | 0.64% | 46,831 |
| Aug 21, 2025 | 77.35 | 77.35 | 77.10 | 77.19 | 76.57 | -0.29% | 45,404 |
| Aug 20, 2025 | 77.39 | 77.48 | 77.31 | 77.41 | 76.79 | 0.03% | 95,766 |
| Aug 19, 2025 | 77.41 | 77.41 | 77.31 | 77.38 | 76.76 | 0.14% | 51,304 |
| Aug 18, 2025 | 77.50 | 77.50 | 77.23 | 77.27 | 76.65 | -0.13% | 304,181 |
| Aug 15, 2025 | 77.48 | 77.52 | 77.32 | 77.37 | 76.75 | -0.12% | 38,328 |
| Aug 14, 2025 | 77.53 | 77.56 | 77.40 | 77.47 | 76.84 | -0.29% | 43,413 |
| Aug 13, 2025 | 77.68 | 77.74 | 77.62 | 77.69 | 77.07 | 0.41% | 44,034 |
| Aug 12, 2025 | 77.29 | 77.39 | 77.13 | 77.37 | 76.75 | 0.10% | 43,776 |
| Aug 11, 2025 | 77.31 | 77.37 | 77.19 | 77.29 | 76.67 | 0.13% | 73,873 |
| Aug 8, 2025 | 77.36 | 77.36 | 77.18 | 77.20 | 76.58 | -0.27% | 60,964 |
| Aug 7, 2025 | 77.41 | 77.58 | 77.36 | 77.41 | 76.78 | -0.11% | 74,548 |
| Aug 6, 2025 | 77.40 | 77.49 | 77.11 | 77.49 | 76.87 | 0.03% | 41,879 |
| Aug 5, 2025 | 77.42 | 77.48 | 77.32 | 77.47 | 76.85 | 0.01% | 54,263 |
| Aug 4, 2025 | 77.48 | 77.48 | 77.31 | 77.46 | 76.84 | 0.16% | 56,248 |
| Aug 1, 2025 | 77.49 | 77.49 | 77.03 | 77.34 | 76.72 | 0.38% | 79,854 |
| Jul 31, 2025 | 77.22 | 77.24 | 77.04 | 77.05 | 76.11 | 0.03% | 29,425 |
| Jul 30, 2025 | 77.10 | 77.27 | 77.00 | 77.03 | 76.09 | -0.25% | 30,207 |
| Jul 29, 2025 | 76.92 | 77.23 | 76.91 | 77.22 | 76.28 | 0.51% | 39,674 |