Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
78.11
-0.11 (-0.14%)
At close: Nov 12, 2025, 4:00 PM EST
78.11
0.00 (0.00%)
After-hours: Nov 12, 2025, 4:15 PM EST
VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 78.16 | 78.18 | 78.09 | 78.11 | 78.11 | -0.13% | 80,896 |
| Nov 11, 2025 | 78.10 | 78.25 | 78.06 | 78.22 | 78.22 | 0.35% | 32,912 |
| Nov 10, 2025 | 78.01 | 78.02 | 77.91 | 77.94 | 77.94 | 0.01% | 72,188 |
| Nov 7, 2025 | 77.95 | 77.99 | 77.83 | 77.93 | 77.93 | -0.12% | 100,805 |
| Nov 6, 2025 | 77.96 | 78.04 | 77.91 | 78.02 | 78.02 | 0.38% | 77,353 |
| Nov 5, 2025 | 78.00 | 78.00 | 77.70 | 77.72 | 77.72 | -0.27% | 71,039 |
| Nov 4, 2025 | 77.78 | 78.05 | 77.78 | 77.93 | 77.93 | 0.18% | 69,131 |
| Nov 3, 2025 | 77.93 | 77.93 | 77.74 | 77.79 | 77.79 | -0.63% | 257,391 |
| Oct 31, 2025 | 78.62 | 78.62 | 78.27 | 78.29 | 77.97 | -0.29% | 58,763 |
| Oct 30, 2025 | 78.50 | 78.67 | 78.41 | 78.51 | 78.19 | -0.34% | 68,150 |
| Oct 29, 2025 | 79.24 | 79.24 | 78.75 | 78.78 | 78.46 | -0.48% | 72,676 |
| Oct 28, 2025 | 79.23 | 79.23 | 79.03 | 79.16 | 78.84 | 0.01% | 44,806 |
| Oct 27, 2025 | 79.00 | 79.16 | 78.96 | 79.15 | 78.83 | 0.10% | 84,473 |
| Oct 24, 2025 | 79.07 | 79.15 | 78.98 | 79.07 | 78.75 | 0.16% | 60,165 |
| Oct 23, 2025 | 78.90 | 79.04 | 78.90 | 78.95 | 78.63 | -0.09% | 29,205 |
| Oct 22, 2025 | 79.07 | 79.07 | 78.89 | 79.02 | 78.69 | 0.02% | 170,235 |
| Oct 21, 2025 | 79.15 | 79.15 | 79.00 | 79.00 | 78.68 | 0.05% | 46,574 |
| Oct 20, 2025 | 78.92 | 78.98 | 78.89 | 78.97 | 78.64 | 0.18% | 45,076 |
| Oct 17, 2025 | 78.86 | 78.86 | 78.72 | 78.82 | 78.50 | -0.04% | 100,341 |
| Oct 16, 2025 | 78.63 | 78.90 | 78.63 | 78.85 | 78.53 | 0.18% | 88,421 |
| Oct 15, 2025 | 78.84 | 78.93 | 78.64 | 78.71 | 78.38 | 0.06% | 63,609 |
| Oct 14, 2025 | 78.46 | 78.70 | 78.35 | 78.66 | 78.34 | 0.20% | 410,706 |
| Oct 13, 2025 | 78.33 | 78.55 | 78.21 | 78.50 | 78.18 | 0.28% | 32,984 |
| Oct 10, 2025 | 78.31 | 78.36 | 78.23 | 78.29 | 77.97 | 0.24% | 194,575 |
| Oct 9, 2025 | 78.12 | 78.17 | 78.03 | 78.10 | 77.78 | -0.18% | 47,242 |
| Oct 8, 2025 | 78.37 | 78.44 | 78.20 | 78.24 | 77.91 | -0.03% | 57,107 |
| Oct 7, 2025 | 78.20 | 78.33 | 78.15 | 78.26 | 77.94 | 0.13% | 89,057 |
| Oct 6, 2025 | 78.18 | 78.31 | 78.10 | 78.16 | 77.84 | -0.22% | 59,475 |
| Oct 3, 2025 | 78.50 | 78.55 | 78.31 | 78.33 | 78.01 | -0.16% | 123,796 |
| Oct 2, 2025 | 78.37 | 78.48 | 78.29 | 78.46 | 78.14 | 0.16% | 74,793 |
| Oct 1, 2025 | 78.38 | 78.38 | 78.17 | 78.33 | 78.01 | -0.06% | 239,707 |
| Sep 30, 2025 | 78.56 | 78.58 | 78.34 | 78.38 | 77.75 | -0.05% | 62,201 |
| Sep 29, 2025 | 78.30 | 78.49 | 78.30 | 78.42 | 77.79 | 0.26% | 61,284 |
| Sep 26, 2025 | 78.15 | 78.30 | 78.09 | 78.21 | 77.59 | 0.13% | 40,077 |
| Sep 25, 2025 | 78.19 | 78.19 | 77.91 | 78.11 | 77.49 | -0.17% | 104,186 |
| Sep 24, 2025 | 78.40 | 78.40 | 78.21 | 78.24 | 77.62 | -0.31% | 52,541 |
| Sep 23, 2025 | 78.51 | 78.51 | 78.37 | 78.49 | 77.86 | 0.17% | 60,144 |
| Sep 22, 2025 | 78.49 | 78.49 | 78.35 | 78.36 | 77.73 | -0.23% | 54,317 |
| Sep 19, 2025 | 78.45 | 78.57 | 78.42 | 78.54 | 77.91 | 0.04% | 431,406 |
| Sep 18, 2025 | 78.53 | 78.58 | 78.38 | 78.51 | 77.88 | -0.21% | 48,535 |
| Sep 17, 2025 | 78.89 | 79.00 | 78.57 | 78.68 | 78.05 | -0.13% | 48,293 |
| Sep 16, 2025 | 78.83 | 78.88 | 78.73 | 78.78 | 78.15 | -0.04% | 245,445 |
| Sep 15, 2025 | 78.85 | 78.87 | 78.78 | 78.81 | 78.18 | 0.20% | 150,783 |
| Sep 12, 2025 | 78.65 | 78.66 | 78.47 | 78.65 | 78.02 | -0.14% | 56,232 |
| Sep 11, 2025 | 78.61 | 78.82 | 78.57 | 78.76 | 78.13 | 0.37% | 127,099 |
| Sep 10, 2025 | 78.43 | 78.63 | 78.39 | 78.47 | 77.84 | 0.23% | 44,783 |
| Sep 9, 2025 | 78.36 | 78.39 | 78.15 | 78.29 | 77.66 | -0.14% | 49,783 |
| Sep 8, 2025 | 78.52 | 78.52 | 78.32 | 78.40 | 77.77 | 0.31% | 97,636 |
| Sep 5, 2025 | 78.60 | 78.60 | 78.14 | 78.16 | 77.54 | 0.51% | 69,838 |
| Sep 4, 2025 | 77.48 | 77.77 | 77.48 | 77.77 | 77.14 | 0.51% | 135,466 |