Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
77.34
+0.93 (1.22%)
Aug 1, 2025, 4:00 PM - Market closed
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 77.49 | 77.49 | 77.03 | 77.34 | 77.34 | 0.38% | 79,854 |
| Jul 31, 2025 | 77.22 | 77.24 | 77.04 | 77.05 | 76.73 | 0.03% | 29,425 |
| Jul 30, 2025 | 77.10 | 77.27 | 77.00 | 77.03 | 76.71 | -0.25% | 30,207 |
| Jul 29, 2025 | 76.92 | 77.23 | 76.91 | 77.22 | 76.90 | 0.51% | 39,674 |
| Jul 28, 2025 | 76.94 | 76.94 | 76.81 | 76.83 | 76.51 | -0.17% | 42,713 |
| Jul 25, 2025 | 76.86 | 76.98 | 76.76 | 76.97 | 76.65 | 0.28% | 37,147 |
| Jul 24, 2025 | 76.57 | 76.87 | 76.57 | 76.75 | 76.44 | -0.12% | 45,756 |
| Jul 23, 2025 | 77.00 | 77.00 | 76.78 | 76.85 | 76.53 | -0.14% | 146,923 |
| Jul 22, 2025 | 76.96 | 76.96 | 76.80 | 76.95 | 76.64 | 0.21% | 47,264 |
| Jul 21, 2025 | 76.82 | 76.95 | 76.77 | 76.79 | 76.48 | 0.35% | 40,632 |
| Jul 18, 2025 | 76.69 | 76.69 | 76.48 | 76.53 | 76.21 | 0.11% | 40,382 |
| Jul 17, 2025 | 76.37 | 76.48 | 76.36 | 76.44 | 76.12 | 0.18% | 24,925 |
| Jul 16, 2025 | 76.31 | 76.40 | 76.10 | 76.30 | 75.99 | 0.16% | 34,986 |
| Jul 15, 2025 | 76.51 | 76.51 | 76.14 | 76.18 | 75.87 | -0.31% | 57,688 |
| Jul 14, 2025 | 76.35 | 76.47 | 76.30 | 76.42 | 76.10 | - | 23,810 |
| Jul 11, 2025 | 76.53 | 76.53 | 76.37 | 76.42 | 76.10 | -0.43% | 29,254 |
| Jul 10, 2025 | 76.74 | 76.79 | 76.61 | 76.75 | 76.43 | - | 25,719 |
| Jul 9, 2025 | 76.51 | 76.76 | 76.47 | 76.75 | 76.43 | 0.51% | 53,450 |
| Jul 8, 2025 | 76.41 | 76.41 | 76.31 | 76.36 | 76.04 | -0.26% | 107,473 |
| Jul 7, 2025 | 76.81 | 76.81 | 76.48 | 76.56 | 76.24 | -0.42% | 64,893 |
| Jul 3, 2025 | 76.94 | 76.98 | 76.84 | 76.88 | 76.56 | -0.23% | 52,214 |
| Jul 2, 2025 | 76.85 | 77.06 | 76.82 | 77.06 | 76.74 | -0.01% | 85,065 |
| Jul 1, 2025 | 77.04 | 77.11 | 76.90 | 77.07 | 76.75 | -0.34% | 105,385 |
| Jun 30, 2025 | 77.22 | 77.40 | 77.14 | 77.33 | 76.70 | 0.44% | 60,727 |
| Jun 27, 2025 | 76.95 | 77.18 | 76.94 | 76.99 | 76.36 | -0.13% | 47,298 |
| Jun 26, 2025 | 76.89 | 77.11 | 76.81 | 77.09 | 76.46 | 0.30% | 35,455 |
| Jun 25, 2025 | 76.79 | 76.88 | 76.71 | 76.86 | 76.23 | -0.09% | 57,501 |
| Jun 24, 2025 | 76.55 | 76.97 | 76.55 | 76.93 | 76.30 | 0.40% | 34,356 |
| Jun 23, 2025 | 76.57 | 76.77 | 76.56 | 76.62 | 75.99 | 0.21% | 32,308 |
| Jun 20, 2025 | 76.28 | 76.53 | 76.21 | 76.46 | 75.84 | 0.10% | 61,622 |
| Jun 18, 2025 | 76.45 | 76.52 | 76.29 | 76.38 | 75.76 | 0.08% | 30,035 |
| Jun 17, 2025 | 76.27 | 76.35 | 76.14 | 76.32 | 75.70 | 0.32% | 30,784 |
| Jun 16, 2025 | 76.19 | 76.38 | 76.07 | 76.08 | 75.46 | -0.12% | 45,839 |
| Jun 13, 2025 | 76.39 | 76.42 | 76.06 | 76.17 | 75.55 | -0.50% | 50,949 |
| Jun 12, 2025 | 76.42 | 76.55 | 76.37 | 76.55 | 75.92 | 0.43% | 54,490 |
| Jun 11, 2025 | 76.09 | 76.28 | 76.08 | 76.22 | 75.60 | 0.28% | 63,532 |
| Jun 10, 2025 | 76.11 | 76.11 | 75.90 | 76.01 | 75.39 | 0.20% | 27,484 |
| Jun 9, 2025 | 75.73 | 75.94 | 75.73 | 75.86 | 75.24 | 0.26% | 20,827 |
| Jun 6, 2025 | 75.84 | 75.91 | 75.66 | 75.66 | 75.04 | -0.54% | 57,782 |
| Jun 5, 2025 | 76.27 | 76.28 | 76.06 | 76.07 | 75.45 | -0.25% | 74,646 |
| Jun 4, 2025 | 76.09 | 76.32 | 76.02 | 76.26 | 75.64 | 0.59% | 61,629 |
| Jun 3, 2025 | 75.88 | 75.96 | 75.75 | 75.81 | 75.19 | 0.08% | 28,109 |
| Jun 2, 2025 | 75.70 | 75.76 | 75.56 | 75.75 | 75.13 | -0.66% | 32,443 |
| May 30, 2025 | 76.08 | 76.25 | 75.99 | 76.25 | 75.30 | 0.24% | 46,079 |
| May 29, 2025 | 76.00 | 76.11 | 75.93 | 76.07 | 75.12 | 0.36% | 53,344 |
| May 28, 2025 | 75.82 | 75.90 | 75.62 | 75.80 | 74.85 | -0.16% | 43,467 |
| May 27, 2025 | 75.73 | 76.01 | 75.61 | 75.92 | 74.97 | 0.73% | 248,695 |
| May 23, 2025 | 75.51 | 75.51 | 75.14 | 75.37 | 74.43 | 0.07% | 23,256 |
| May 22, 2025 | 74.94 | 75.38 | 74.91 | 75.32 | 74.38 | 0.36% | 38,539 |
| May 21, 2025 | 75.38 | 75.53 | 75.03 | 75.05 | 74.11 | -0.88% | 37,456 |