Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
76.91
-0.15 (-0.20%)
At close: Apr 10, 2026, 4:00 PM EDT
77.10
+0.20 (0.25%)
After-hours: Apr 10, 2026, 4:19 PM EDT
VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 77.10 | 77.11 | 76.90 | 76.91 | 76.91 | -0.20% | 43,097 |
| Apr 9, 2026 | 77.11 | 77.21 | 76.86 | 77.06 | 77.06 | 0.02% | 77,259 |
| Apr 8, 2026 | 77.30 | 77.34 | 76.95 | 77.05 | 77.05 | 0.27% | 65,141 |
| Apr 7, 2026 | 76.58 | 76.84 | 76.38 | 76.84 | 76.84 | 0.18% | 66,597 |
| Apr 6, 2026 | 76.69 | 76.91 | 76.68 | 76.70 | 76.70 | -0.17% | 75,305 |
| Apr 2, 2026 | 76.41 | 76.87 | 76.41 | 76.83 | 76.83 | 0.36% | 146,542 |
| Apr 1, 2026 | 76.52 | 76.69 | 76.46 | 76.55 | 76.55 | -0.36% | 60,512 |
| Mar 31, 2026 | 76.62 | 76.92 | 76.62 | 76.83 | 76.51 | 0.55% | 50,014 |
| Mar 30, 2026 | 76.48 | 76.56 | 76.35 | 76.41 | 76.09 | 0.52% | 39,137 |
| Mar 27, 2026 | 76.00 | 76.17 | 75.88 | 76.01 | 75.69 | -0.22% | 48,803 |
| Mar 26, 2026 | 76.41 | 76.54 | 76.11 | 76.18 | 75.86 | -0.60% | 114,281 |
| Mar 25, 2026 | 76.88 | 76.88 | 76.62 | 76.64 | 76.32 | 0.30% | 35,406 |
| Mar 24, 2026 | 76.31 | 76.57 | 76.24 | 76.41 | 76.09 | -0.21% | 70,764 |
| Mar 23, 2026 | 76.31 | 76.76 | 76.28 | 76.57 | 76.25 | 0.54% | 285,516 |
| Mar 20, 2026 | 76.65 | 76.72 | 76.11 | 76.16 | 75.84 | -1.02% | 159,456 |
| Mar 19, 2026 | 76.48 | 77.01 | 76.47 | 76.94 | 76.62 | 0.38% | 28,632 |
| Mar 18, 2026 | 76.89 | 77.02 | 76.64 | 76.65 | 76.33 | -0.47% | 50,429 |
| Mar 17, 2026 | 76.86 | 77.03 | 76.86 | 77.01 | 76.69 | 0.48% | 337,903 |
| Mar 16, 2026 | 76.56 | 76.83 | 76.56 | 76.64 | 76.32 | 0.38% | 385,937 |
| Mar 13, 2026 | 76.70 | 76.81 | 76.28 | 76.35 | 76.03 | -0.30% | 49,336 |
| Mar 12, 2026 | 76.73 | 76.83 | 76.46 | 76.58 | 76.26 | -0.48% | 85,190 |
| Mar 11, 2026 | 77.38 | 77.38 | 76.87 | 76.95 | 76.63 | -0.68% | 369,316 |
| Mar 10, 2026 | 77.63 | 77.81 | 77.45 | 77.48 | 77.15 | -0.53% | 101,779 |
| Mar 9, 2026 | 77.43 | 77.90 | 77.40 | 77.89 | 77.56 | 0.48% | 106,527 |
| Mar 6, 2026 | 77.50 | 77.71 | 77.35 | 77.52 | 77.19 | -0.26% | 64,246 |
| Mar 5, 2026 | 77.70 | 77.75 | 77.57 | 77.72 | 77.39 | -0.32% | 80,199 |
| Mar 4, 2026 | 78.04 | 78.10 | 77.93 | 77.97 | 77.64 | - | 89,547 |
| Mar 3, 2026 | 77.75 | 78.09 | 77.58 | 77.97 | 77.64 | -0.03% | 116,729 |
| Mar 2, 2026 | 78.04 | 78.30 | 77.87 | 77.99 | 77.66 | -0.72% | 165,576 |
| Feb 27, 2026 | 78.58 | 78.66 | 78.54 | 78.55 | 77.93 | 0.03% | 125,327 |
| Feb 26, 2026 | 78.46 | 78.54 | 78.43 | 78.53 | 77.91 | 0.05% | 49,572 |
| Feb 25, 2026 | 78.50 | 78.56 | 78.46 | 78.49 | 77.87 | - | 132,873 |
| Feb 24, 2026 | 78.51 | 78.54 | 78.42 | 78.49 | 77.87 | -0.08% | 52,750 |
| Feb 23, 2026 | 78.48 | 78.59 | 78.46 | 78.55 | 77.93 | 0.13% | 62,017 |
| Feb 20, 2026 | 78.46 | 78.51 | 78.38 | 78.45 | 77.83 | -0.05% | 61,428 |
| Feb 19, 2026 | 78.37 | 78.51 | 78.35 | 78.49 | 77.87 | 0.06% | 85,559 |
| Feb 18, 2026 | 78.52 | 78.53 | 78.41 | 78.44 | 77.82 | -0.09% | 80,530 |
| Feb 17, 2026 | 78.38 | 78.52 | 78.34 | 78.51 | 77.89 | 0.11% | 86,165 |
| Feb 13, 2026 | 78.41 | 78.44 | 78.36 | 78.42 | 77.80 | 0.26% | 78,917 |
| Feb 12, 2026 | 78.12 | 78.29 | 78.10 | 78.22 | 77.60 | 0.36% | 108,719 |
| Feb 11, 2026 | 77.86 | 78.05 | 77.86 | 77.94 | 77.32 | -0.08% | 77,123 |
| Feb 10, 2026 | 78.10 | 78.11 | 77.96 | 78.00 | 77.38 | 0.21% | 185,501 |
| Feb 9, 2026 | 77.75 | 77.89 | 77.71 | 77.84 | 77.23 | -0.01% | 128,021 |
| Feb 6, 2026 | 77.86 | 77.86 | 77.72 | 77.85 | 77.24 | 0.03% | 55,770 |
| Feb 5, 2026 | 77.75 | 77.84 | 77.59 | 77.83 | 77.22 | 0.42% | 297,843 |
| Feb 4, 2026 | 77.54 | 77.54 | 77.42 | 77.51 | 76.89 | -0.05% | 86,453 |
| Feb 3, 2026 | 77.56 | 77.57 | 77.44 | 77.54 | 76.93 | 0.01% | 51,524 |
| Feb 2, 2026 | 77.74 | 77.74 | 77.52 | 77.54 | 76.92 | -0.56% | 72,378 |
| Jan 30, 2026 | 78.01 | 78.03 | 77.90 | 77.97 | 77.03 | 0.01% | 52,056 |
| Jan 29, 2026 | 77.86 | 77.99 | 77.80 | 77.96 | 77.02 | 0.05% | 46,211 |