Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
76.83
+0.08 (0.10%)
Jun 15, 2026, 1:32 PM EDT - Market open
VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 76.83 | 76.95 | 76.82 | 76.83 | - | 0.10% | 44,501 |
| Jun 12, 2026 | 76.57 | 76.82 | 76.51 | 76.75 | 76.75 | -0.07% | 100,610 |
| Jun 11, 2026 | 76.36 | 76.83 | 76.31 | 76.80 | 76.80 | 0.70% | 56,729 |
| Jun 10, 2026 | 76.35 | 76.46 | 76.23 | 76.27 | 76.27 | -0.17% | 60,880 |
| Jun 9, 2026 | 76.34 | 76.42 | 76.21 | 76.40 | 76.40 | 0.25% | 60,928 |
| Jun 8, 2026 | 76.36 | 76.46 | 76.20 | 76.21 | 76.21 | -0.06% | 119,158 |
| Jun 5, 2026 | 76.55 | 76.55 | 76.24 | 76.26 | 76.26 | -0.54% | 142,957 |
| Jun 4, 2026 | 76.53 | 76.74 | 76.53 | 76.67 | 76.67 | 0.18% | 64,085 |
| Jun 3, 2026 | 76.62 | 76.62 | 76.42 | 76.53 | 76.53 | -0.22% | 82,459 |
| Jun 2, 2026 | 76.75 | 76.81 | 76.67 | 76.70 | 76.70 | 0.07% | 94,744 |
| Jun 1, 2026 | 76.39 | 76.68 | 76.39 | 76.65 | 76.65 | -0.05% | 78,265 |
| May 29, 2026 | 77.13 | 77.16 | 77.00 | 77.00 | 76.68 | 0.06% | 59,306 |
| May 28, 2026 | 76.89 | 77.04 | 76.76 | 76.96 | 76.64 | 0.23% | 87,594 |
| May 27, 2026 | 76.61 | 76.84 | 76.61 | 76.78 | 76.46 | 0.11% | 72,092 |
| May 26, 2026 | 76.79 | 76.89 | 76.64 | 76.70 | 76.38 | 0.34% | 114,732 |
| May 22, 2026 | 76.57 | 76.57 | 76.29 | 76.44 | 76.12 | 0.14% | 64,841 |
| May 21, 2026 | 75.96 | 76.33 | 75.96 | 76.33 | 76.01 | 0.13% | 43,055 |
| May 20, 2026 | 75.73 | 76.28 | 75.73 | 76.23 | 75.92 | 0.67% | 93,418 |
| May 19, 2026 | 75.76 | 75.85 | 75.62 | 75.73 | 75.41 | -0.43% | 80,541 |
| May 18, 2026 | 76.15 | 76.30 | 75.97 | 76.05 | 75.74 | -0.08% | 150,687 |
| May 15, 2026 | 76.04 | 76.28 | 76.04 | 76.11 | 75.80 | -0.57% | 123,331 |
| May 14, 2026 | 76.82 | 76.82 | 76.55 | 76.55 | 76.23 | -0.05% | 56,216 |
| May 13, 2026 | 76.48 | 76.64 | 76.42 | 76.59 | 76.27 | 0.04% | 223,123 |
| May 12, 2026 | 76.64 | 76.64 | 76.50 | 76.56 | 76.24 | -0.27% | 39,185 |
| May 11, 2026 | 76.83 | 76.89 | 76.76 | 76.77 | 76.45 | -0.21% | 61,103 |
| May 8, 2026 | 76.85 | 76.97 | 76.85 | 76.93 | 76.61 | 0.35% | 41,990 |
| May 7, 2026 | 76.98 | 77.00 | 76.60 | 76.67 | 76.35 | -0.40% | 118,419 |
| May 6, 2026 | 76.86 | 77.00 | 76.86 | 76.97 | 76.65 | 0.48% | 286,444 |
| May 5, 2026 | 76.57 | 76.69 | 76.51 | 76.60 | 76.28 | 0.30% | 137,901 |
| May 4, 2026 | 76.45 | 76.57 | 76.18 | 76.37 | 76.05 | -0.34% | 115,441 |
| May 1, 2026 | 76.49 | 76.81 | 76.49 | 76.63 | 76.31 | 0.16% | 252,275 |
| Apr 30, 2026 | 76.70 | 76.93 | 76.70 | 76.82 | 76.19 | 0.16% | 443,963 |
| Apr 29, 2026 | 76.90 | 77.15 | 76.68 | 76.70 | 76.07 | -0.46% | 57,125 |
| Apr 28, 2026 | 76.95 | 77.06 | 76.86 | 77.05 | 76.42 | 0.01% | 56,970 |
| Apr 27, 2026 | 77.20 | 77.20 | 77.00 | 77.05 | 76.41 | -0.21% | 83,708 |
| Apr 24, 2026 | 77.04 | 77.26 | 77.04 | 77.21 | 76.58 | 0.06% | 100,826 |
| Apr 23, 2026 | 77.35 | 77.40 | 76.98 | 77.16 | 76.53 | -0.19% | 48,734 |
| Apr 22, 2026 | 77.44 | 77.44 | 77.30 | 77.31 | 76.67 | 0.21% | 54,154 |
| Apr 21, 2026 | 77.42 | 77.48 | 77.15 | 77.15 | 76.52 | -0.34% | 92,519 |
| Apr 20, 2026 | 77.38 | 77.48 | 77.30 | 77.41 | 76.77 | -0.02% | 236,978 |
| Apr 17, 2026 | 77.44 | 77.55 | 77.38 | 77.42 | 76.79 | 0.43% | 128,044 |
| Apr 16, 2026 | 77.37 | 77.37 | 77.04 | 77.09 | 76.46 | -0.32% | 62,925 |
| Apr 15, 2026 | 77.32 | 77.36 | 77.24 | 77.34 | 76.70 | -0.06% | 185,084 |
| Apr 14, 2026 | 77.23 | 77.44 | 77.20 | 77.39 | 76.75 | 0.27% | 62,748 |
| Apr 13, 2026 | 76.95 | 77.17 | 76.89 | 77.17 | 76.54 | 0.35% | 37,223 |
| Apr 10, 2026 | 77.10 | 77.11 | 76.90 | 76.91 | 76.27 | -0.20% | 43,097 |
| Apr 9, 2026 | 77.11 | 77.21 | 76.86 | 77.06 | 76.43 | 0.02% | 77,259 |
| Apr 8, 2026 | 77.30 | 77.34 | 76.95 | 77.05 | 76.41 | 0.27% | 65,141 |
| Apr 7, 2026 | 76.58 | 76.84 | 76.38 | 76.84 | 76.21 | 0.18% | 66,597 |
| Apr 6, 2026 | 76.69 | 76.91 | 76.68 | 76.70 | 76.07 | -0.17% | 75,305 |