Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
76.69
+0.06 (0.08%)
Nov 21, 2024, 10:53 AM EST - Market open
VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 76.71 | 76.71 | 76.54 | 76.63 | 76.63 | -0.22% | 16,456 |
| Nov 19, 2024 | 76.77 | 76.89 | 76.75 | 76.80 | 76.80 | 0.21% | 28,946 |
| Nov 18, 2024 | 76.58 | 76.70 | 76.41 | 76.64 | 76.64 | 0.13% | 32,413 |
| Nov 15, 2024 | 76.26 | 76.68 | 76.13 | 76.54 | 76.54 | 0.10% | 34,857 |
| Nov 14, 2024 | 76.82 | 76.82 | 76.43 | 76.46 | 76.46 | -0.09% | 61,211 |
| Nov 13, 2024 | 76.94 | 77.04 | 76.46 | 76.53 | 76.53 | -0.26% | 160,776 |
| Nov 12, 2024 | 76.89 | 77.07 | 76.68 | 76.73 | 76.73 | -0.74% | 24,193 |
| Nov 11, 2024 | 77.42 | 77.42 | 77.16 | 77.30 | 77.30 | -0.11% | 50,157 |
| Nov 8, 2024 | 77.18 | 77.44 | 77.18 | 77.39 | 77.39 | 0.30% | 28,361 |
| Nov 7, 2024 | 76.90 | 77.25 | 76.78 | 77.15 | 77.15 | 0.88% | 42,527 |
| Nov 6, 2024 | 76.31 | 76.73 | 76.31 | 76.48 | 76.48 | -0.78% | 47,849 |
| Nov 5, 2024 | 76.90 | 77.12 | 76.66 | 77.08 | 77.08 | 0.33% | 49,794 |
| Nov 4, 2024 | 76.91 | 76.97 | 76.70 | 76.83 | 76.83 | 0.59% | 40,432 |
| Nov 1, 2024 | 77.09 | 77.09 | 76.36 | 76.38 | 76.38 | -0.87% | 25,429 |
| Oct 31, 2024 | 76.87 | 77.19 | 76.84 | 77.05 | 76.75 | -0.12% | 32,631 |
| Oct 30, 2024 | 77.50 | 77.53 | 77.12 | 77.14 | 76.84 | -0.08% | 19,861 |
| Oct 29, 2024 | 76.96 | 77.24 | 76.84 | 77.20 | 76.90 | 0.13% | 44,264 |
| Oct 28, 2024 | 77.15 | 77.28 | 77.01 | 77.10 | 76.80 | -0.12% | 41,105 |
| Oct 25, 2024 | 77.41 | 77.52 | 77.14 | 77.19 | 76.89 | -0.17% | 43,749 |
| Oct 24, 2024 | 77.16 | 77.42 | 77.16 | 77.32 | 77.02 | 0.22% | 18,999 |
| Oct 23, 2024 | 77.27 | 77.27 | 77.05 | 77.15 | 76.85 | -0.26% | 35,718 |
| Oct 22, 2024 | 77.34 | 77.40 | 77.20 | 77.35 | 77.05 | -0.01% | 94,726 |
| Oct 21, 2024 | 77.85 | 77.85 | 77.36 | 77.36 | 77.06 | -0.85% | 39,511 |
| Oct 18, 2024 | 78.08 | 78.19 | 78.02 | 78.02 | 77.72 | -0.01% | 36,084 |
| Oct 17, 2024 | 78.45 | 78.45 | 78.02 | 78.03 | 77.73 | -0.64% | 34,396 |
| Oct 16, 2024 | 78.49 | 78.58 | 78.43 | 78.53 | 78.22 | 0.28% | 45,673 |
| Oct 15, 2024 | 78.17 | 78.37 | 78.17 | 78.31 | 78.00 | 0.36% | 44,131 |
| Oct 14, 2024 | 77.77 | 78.04 | 77.77 | 78.03 | 77.73 | 0.03% | 30,222 |
| Oct 11, 2024 | 77.90 | 78.12 | 77.90 | 78.01 | 77.71 | -0.01% | 35,631 |
| Oct 10, 2024 | 78.02 | 78.03 | 77.81 | 78.02 | 77.72 | 0.03% | 20,431 |
| Oct 9, 2024 | 78.00 | 78.13 | 77.96 | 78.00 | 77.70 | -0.27% | 23,618 |
| Oct 8, 2024 | 78.11 | 78.21 | 77.91 | 78.21 | 77.90 | 0.17% | 27,939 |
| Oct 7, 2024 | 78.28 | 78.28 | 78.01 | 78.08 | 77.77 | -0.38% | 39,510 |
| Oct 4, 2024 | 78.53 | 78.53 | 78.33 | 78.38 | 78.07 | -0.56% | 32,248 |
| Oct 3, 2024 | 79.14 | 79.14 | 78.82 | 78.82 | 78.51 | -0.50% | 49,000 |
| Oct 2, 2024 | 79.01 | 79.24 | 78.90 | 79.22 | 78.91 | -0.11% | 174,793 |
| Oct 1, 2024 | 79.25 | 79.38 | 79.21 | 79.31 | 79.00 | 0.01% | 16,971 |
| Sep 30, 2024 | 79.36 | 79.48 | 79.19 | 79.30 | 78.71 | -0.20% | 35,460 |
| Sep 27, 2024 | 79.50 | 79.52 | 79.34 | 79.46 | 78.87 | 0.37% | 29,887 |
| Sep 26, 2024 | 79.25 | 79.35 | 79.05 | 79.17 | 78.58 | -0.08% | 34,652 |
| Sep 25, 2024 | 79.54 | 79.54 | 79.23 | 79.23 | 78.64 | -0.41% | 57,002 |
| Sep 24, 2024 | 79.55 | 79.62 | 79.28 | 79.56 | 78.97 | 0.14% | 33,458 |
| Sep 23, 2024 | 79.42 | 79.58 | 79.26 | 79.45 | 78.85 | -0.14% | 28,645 |
| Sep 20, 2024 | 79.62 | 79.62 | 79.30 | 79.56 | 78.97 | 0.09% | 24,127 |
| Sep 19, 2024 | 79.48 | 79.55 | 79.40 | 79.49 | 78.90 | 0.05% | 31,754 |
| Sep 18, 2024 | 79.57 | 79.90 | 79.42 | 79.45 | 78.86 | -0.30% | 26,758 |
| Sep 17, 2024 | 79.92 | 79.92 | 79.59 | 79.69 | 79.10 | -0.05% | 36,914 |
| Sep 16, 2024 | 79.57 | 79.73 | 79.40 | 79.73 | 79.14 | 0.38% | 36,046 |
| Sep 13, 2024 | 79.48 | 79.52 | 79.37 | 79.43 | 78.84 | 0.25% | 20,549 |
| Sep 12, 2024 | 79.31 | 79.31 | 79.06 | 79.23 | 78.64 | -0.03% | 42,943 |
| Sep 11, 2024 | 79.07 | 79.31 | 79.07 | 79.25 | 78.66 | 0.01% | 53,685 |
| Sep 10, 2024 | 79.12 | 79.24 | 79.04 | 79.24 | 78.65 | 0.32% | 53,110 |
| Sep 9, 2024 | 78.81 | 79.09 | 78.81 | 78.99 | 78.40 | 0.08% | 22,142 |
| Sep 6, 2024 | 78.99 | 79.24 | 78.80 | 78.93 | 78.34 | 0.04% | 48,403 |
| Sep 5, 2024 | 78.90 | 78.91 | 78.57 | 78.90 | 78.31 | 0.39% | 36,924 |
| Sep 4, 2024 | 78.29 | 78.63 | 78.24 | 78.59 | 78.00 | 0.49% | 24,614 |
| Sep 3, 2024 | 78.34 | 78.34 | 78.08 | 78.21 | 77.63 | 0.04% | 239,375 |
| Aug 30, 2024 | 78.44 | 78.56 | 78.18 | 78.18 | 77.31 | -0.36% | 23,507 |
| Aug 29, 2024 | 78.45 | 78.50 | 78.34 | 78.46 | 77.59 | -0.09% | 39,912 |
| Aug 28, 2024 | 78.54 | 78.65 | 78.48 | 78.53 | 77.65 | -0.12% | 30,207 |
| Aug 27, 2024 | 78.47 | 78.67 | 78.41 | 78.62 | 77.75 | -0.03% | 25,358 |
| Aug 26, 2024 | 78.82 | 78.83 | 78.65 | 78.65 | 77.77 | -0.17% | 42,505 |
| Aug 23, 2024 | 78.49 | 78.78 | 78.47 | 78.78 | 77.90 | 0.61% | 30,582 |
| Aug 22, 2024 | 78.50 | 78.53 | 78.23 | 78.30 | 77.43 | -0.43% | 29,775 |
| Aug 21, 2024 | 78.50 | 78.75 | 78.47 | 78.64 | 77.76 | 0.19% | 133,128 |
| Aug 20, 2024 | 78.42 | 78.49 | 78.33 | 78.49 | 77.61 | 0.31% | 26,574 |
| Aug 19, 2024 | 78.16 | 78.33 | 78.13 | 78.25 | 77.38 | 0.19% | 29,063 |
| Aug 16, 2024 | 77.94 | 78.15 | 77.91 | 78.10 | 77.23 | 0.24% | 27,140 |
| Aug 15, 2024 | 78.00 | 78.00 | 77.72 | 77.91 | 77.04 | -0.31% | 33,203 |
| Aug 14, 2024 | 77.99 | 78.25 | 77.99 | 78.15 | 77.28 | 0.32% | 23,115 |
| Aug 13, 2024 | 77.87 | 77.90 | 77.69 | 77.90 | 77.03 | 0.57% | 19,584 |
| Aug 12, 2024 | 77.33 | 77.51 | 77.23 | 77.46 | 76.60 | 0.21% | 297,641 |
| Aug 9, 2024 | 77.19 | 77.35 | 77.19 | 77.30 | 76.44 | 0.36% | 19,777 |
| Aug 8, 2024 | 76.82 | 77.05 | 76.82 | 77.02 | 76.16 | 0.03% | 32,206 |
| Aug 7, 2024 | 77.29 | 77.34 | 76.95 | 77.00 | 76.14 | -0.39% | 12,216 |
| Aug 6, 2024 | 77.80 | 77.80 | 77.29 | 77.30 | 76.44 | -0.59% | 39,142 |
| Aug 5, 2024 | 78.09 | 78.09 | 77.53 | 77.76 | 76.89 | -0.15% | 67,673 |
| Aug 2, 2024 | 77.65 | 77.89 | 77.59 | 77.88 | 77.01 | 0.92% | 34,115 |
| Aug 1, 2024 | 77.24 | 77.32 | 77.10 | 77.17 | 76.31 | -0.08% | 109,957 |
| Jul 31, 2024 | 77.04 | 77.23 | 76.93 | 77.23 | 76.09 | 0.48% | 27,085 |
| Jul 30, 2024 | 76.92 | 76.92 | 76.69 | 76.86 | 75.73 | 0.16% | 140,999 |
| Jul 29, 2024 | 76.34 | 76.80 | 76.34 | 76.74 | 75.61 | 0.16% | 25,544 |
| Jul 26, 2024 | 76.74 | 76.74 | 76.50 | 76.62 | 75.49 | 0.39% | 32,269 |
| Jul 25, 2024 | 76.25 | 76.39 | 76.22 | 76.32 | 75.20 | 0.32% | 92,804 |
| Jul 24, 2024 | 76.54 | 76.54 | 76.07 | 76.08 | 74.96 | -0.42% | 33,918 |
| Jul 23, 2024 | 76.55 | 76.57 | 76.39 | 76.40 | 75.28 | -0.08% | 22,250 |
| Jul 22, 2024 | 76.78 | 76.78 | 76.36 | 76.46 | 75.34 | -0.01% | 35,460 |
| Jul 19, 2024 | 76.52 | 76.56 | 76.42 | 76.47 | 75.35 | -0.27% | 12,893 |
| Jul 18, 2024 | 76.91 | 76.94 | 76.68 | 76.68 | 75.55 | -0.34% | 18,358 |
| Jul 17, 2024 | 76.68 | 76.97 | 76.68 | 76.94 | 75.81 | 0.03% | 18,505 |
| Jul 16, 2024 | 76.63 | 76.93 | 76.63 | 76.92 | 75.79 | 0.46% | 40,829 |
| Jul 15, 2024 | 76.61 | 76.74 | 76.52 | 76.57 | 75.44 | -0.36% | 32,019 |
| Jul 12, 2024 | 76.61 | 76.87 | 76.61 | 76.85 | 75.72 | 0.31% | 20,551 |
| Jul 11, 2024 | 76.59 | 76.77 | 76.56 | 76.61 | 75.48 | 0.49% | 51,765 |
| Jul 10, 2024 | 76.12 | 76.27 | 76.10 | 76.24 | 75.12 | 0.14% | 30,852 |
| Jul 9, 2024 | 76.22 | 76.22 | 75.99 | 76.13 | 75.01 | -0.16% | 29,965 |
| Jul 8, 2024 | 76.34 | 76.34 | 76.16 | 76.25 | 75.13 | 0.01% | 19,115 |
| Jul 5, 2024 | 76.02 | 76.26 | 76.01 | 76.24 | 75.12 | 0.43% | 31,488 |
| Jul 3, 2024 | 75.70 | 75.91 | 75.60 | 75.91 | 74.79 | 0.65% | 31,953 |
| Jul 2, 2024 | 75.25 | 75.46 | 75.24 | 75.42 | 74.31 | 0.44% | 30,688 |