Skip to main content
logo
Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
76.44
+0.11 (0.14%)
May 22, 2026, 4:00 PM EDT - Market closed

VTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202676.5776.5776.2976.4476.440.14%64,841
May 21, 202675.9676.3375.9676.3376.330.13%43,055
May 20, 202675.7376.2875.7376.2376.230.67%93,418
May 19, 202675.7675.8575.6275.7375.73-0.43%80,541
May 18, 202676.1576.3075.9776.0576.05-0.08%150,687
May 15, 202676.0476.2876.0476.1176.11-0.57%123,331
May 14, 202676.8276.8276.5576.5576.55-0.05%56,216
May 13, 202676.4876.6476.4276.5976.590.04%223,123
May 12, 202676.6476.6476.5076.5676.56-0.27%39,185
May 11, 202676.8376.8976.7676.7776.77-0.21%61,103
May 8, 202676.8576.9776.8576.9376.930.35%41,990
May 7, 202676.9877.0076.6076.6776.67-0.40%118,419
May 6, 202676.8677.0076.8676.9776.970.48%286,444
May 5, 202676.5776.6976.5176.6076.600.30%137,901
May 4, 202676.4576.5776.1876.3776.37-0.34%115,441
May 1, 202676.4976.8176.4976.6376.630.16%252,275
Apr 30, 202676.7076.9376.7076.8276.510.16%443,963
Apr 29, 202676.9077.1576.6876.7076.39-0.46%57,125
Apr 28, 202676.9577.0676.8677.0576.740.01%56,970
Apr 27, 202677.2077.2077.0077.0576.73-0.21%83,708
Apr 24, 202677.0477.2677.0477.2176.890.06%100,826
Apr 23, 202677.3577.4076.9877.1676.85-0.19%48,734
Apr 22, 202677.4477.4477.3077.3176.990.21%54,154
Apr 21, 202677.4277.4877.1577.1576.83-0.34%92,519
Apr 20, 202677.3877.4877.3077.4177.09-0.02%236,978
Apr 17, 202677.4477.5577.3877.4277.110.43%128,044
Apr 16, 202677.3777.3777.0477.0976.78-0.32%62,925
Apr 15, 202677.3277.3677.2477.3477.02-0.06%185,084
Apr 14, 202677.2377.4477.2077.3977.070.27%62,748
Apr 13, 202676.9577.1776.8977.1776.860.35%37,223
Apr 10, 202677.1077.1176.9076.9176.59-0.20%43,097
Apr 9, 202677.1177.2176.8677.0676.750.02%77,259
Apr 8, 202677.3077.3476.9577.0576.730.27%65,141
Apr 7, 202676.5876.8476.3876.8476.530.18%66,597
Apr 6, 202676.6976.9176.6876.7076.39-0.17%75,305
Apr 2, 202676.4176.8776.4176.8376.510.36%146,542
Apr 1, 202676.5276.6976.4676.5576.240.06%60,512
Mar 31, 202676.6276.9276.6276.8376.190.55%50,014
Mar 30, 202676.4876.5676.3576.4175.780.53%39,137
Mar 27, 202676.0076.1775.8876.0175.38-0.22%48,803
Mar 26, 202676.4176.5476.1176.1875.55-0.60%114,281
Mar 25, 202676.8876.8876.6276.6476.010.30%35,406
Mar 24, 202676.3176.5776.2476.4175.78-0.21%70,764
Mar 23, 202676.3176.7676.2876.5775.940.54%285,516
Mar 20, 202676.6576.7276.1176.1675.53-1.01%159,456
Mar 19, 202676.4877.0176.4776.9476.300.38%28,632
Mar 18, 202676.8977.0276.6476.6576.02-0.47%50,429
Mar 17, 202676.8677.0376.8677.0176.370.48%337,903
Mar 16, 202676.5676.8376.5676.6476.010.38%385,937
Mar 13, 202676.7076.8176.2876.3575.72-0.30%49,336