Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
75.40
+0.12 (0.16%)
Aug 7, 2026, 4:00 PM EDT - Market closed
VTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 75.46 | 75.53 | 75.31 | 75.40 | 75.40 | 0.16% | 81,301 |
| Aug 6, 2026 | 75.29 | 75.40 | 75.22 | 75.28 | 75.28 | -0.32% | 57,681 |
| Aug 5, 2026 | 75.52 | 75.61 | 75.46 | 75.52 | 75.52 | -0.01% | 60,632 |
| Aug 4, 2026 | 75.32 | 75.53 | 75.32 | 75.53 | 75.53 | 0.54% | 79,733 |
| Aug 3, 2026 | 75.06 | 75.19 | 75.06 | 75.13 | 75.13 | 0.26% | 47,326 |
| Jul 31, 2026 | 75.27 | 75.27 | 75.14 | 75.25 | 74.93 | -0.19% | 114,937 |
| Jul 30, 2026 | 75.34 | 75.47 | 75.34 | 75.40 | 75.07 | 0.13% | 27,480 |
| Jul 29, 2026 | 75.59 | 75.64 | 75.27 | 75.30 | 74.98 | -0.39% | 33,255 |
| Jul 28, 2026 | 75.52 | 75.70 | 75.47 | 75.60 | 75.27 | 0.23% | 33,460 |
| Jul 27, 2026 | 75.53 | 75.53 | 75.38 | 75.43 | 75.10 | 0.21% | 66,667 |
| Jul 24, 2026 | 75.21 | 75.41 | 75.21 | 75.27 | 74.94 | 0.03% | 71,085 |
| Jul 23, 2026 | 75.17 | 75.30 | 75.16 | 75.25 | 74.92 | -0.31% | 60,547 |
| Jul 22, 2026 | 75.51 | 75.61 | 75.47 | 75.48 | 75.15 | -0.19% | 34,611 |
| Jul 21, 2026 | 75.76 | 75.78 | 75.57 | 75.62 | 75.29 | -0.18% | 110,077 |
| Jul 20, 2026 | 75.98 | 76.02 | 75.73 | 75.76 | 75.43 | -0.29% | 33,118 |
| Jul 17, 2026 | 76.04 | 76.14 | 75.97 | 75.98 | 75.65 | 0.05% | 30,969 |
| Jul 16, 2026 | 75.84 | 76.00 | 75.84 | 75.94 | 75.61 | -0.11% | 38,021 |
| Jul 15, 2026 | 75.73 | 76.05 | 75.73 | 76.03 | 75.69 | 0.30% | 170,812 |
| Jul 14, 2026 | 75.65 | 75.87 | 75.65 | 75.80 | 75.47 | 0.22% | 52,474 |
| Jul 13, 2026 | 75.84 | 75.87 | 75.61 | 75.63 | 75.30 | -0.38% | 64,172 |
| Jul 10, 2026 | 76.22 | 76.22 | 75.88 | 75.91 | 75.58 | -0.18% | 72,929 |
| Jul 9, 2026 | 75.96 | 76.21 | 75.96 | 76.05 | 75.72 | 0.06% | 44,655 |
| Jul 8, 2026 | 76.00 | 76.01 | 75.83 | 76.00 | 75.67 | -0.15% | 46,989 |
| Jul 7, 2026 | 76.40 | 76.44 | 76.07 | 76.11 | 75.78 | -0.59% | 116,917 |
| Jul 6, 2026 | 76.68 | 76.68 | 76.43 | 76.56 | 76.23 | 0.04% | 184,353 |
| Jul 2, 2026 | 76.52 | 76.58 | 76.44 | 76.53 | 76.20 | 0.15% | 43,730 |
| Jul 1, 2026 | 76.31 | 76.51 | 76.31 | 76.42 | 76.09 | -0.09% | 126,713 |
| Jun 30, 2026 | 77.10 | 77.11 | 76.80 | 76.80 | 76.15 | -0.52% | 524,274 |
| Jun 29, 2026 | 77.14 | 77.23 | 77.12 | 77.20 | 76.55 | 0.13% | 43,127 |
| Jun 26, 2026 | 77.00 | 77.16 | 76.98 | 77.10 | 76.45 | 0.01% | 110,732 |
| Jun 25, 2026 | 77.15 | 77.20 | 77.02 | 77.09 | 76.44 | 0.09% | 66,528 |
| Jun 24, 2026 | 76.93 | 77.11 | 76.93 | 77.02 | 76.37 | 0.40% | 42,781 |
| Jun 23, 2026 | 76.58 | 76.83 | 76.58 | 76.72 | 76.07 | 0.14% | 80,150 |
| Jun 22, 2026 | 76.56 | 76.71 | 76.49 | 76.61 | 75.96 | -0.25% | 142,182 |
| Jun 18, 2026 | 76.92 | 77.03 | 76.70 | 76.80 | 76.15 | 0.25% | 107,628 |
| Jun 17, 2026 | 76.80 | 76.96 | 76.59 | 76.61 | 75.96 | -0.31% | 64,047 |
| Jun 16, 2026 | 76.92 | 76.94 | 76.81 | 76.85 | 76.20 | 0.11% | 80,844 |
| Jun 15, 2026 | 76.83 | 76.95 | 76.76 | 76.76 | 76.12 | 0.02% | 61,427 |
| Jun 12, 2026 | 76.57 | 76.82 | 76.51 | 76.75 | 76.10 | -0.07% | 101,034 |
| Jun 11, 2026 | 76.36 | 76.83 | 76.31 | 76.80 | 76.15 | 0.70% | 56,729 |
| Jun 10, 2026 | 76.35 | 76.46 | 76.23 | 76.27 | 75.63 | -0.17% | 60,880 |
| Jun 9, 2026 | 76.34 | 76.42 | 76.21 | 76.40 | 75.76 | 0.25% | 60,928 |
| Jun 8, 2026 | 76.36 | 76.46 | 76.20 | 76.21 | 75.57 | -0.06% | 119,158 |
| Jun 5, 2026 | 76.55 | 76.55 | 76.24 | 76.26 | 75.61 | -0.54% | 142,957 |
| Jun 4, 2026 | 76.53 | 76.74 | 76.53 | 76.67 | 76.02 | 0.18% | 64,085 |
| Jun 3, 2026 | 76.62 | 76.62 | 76.42 | 76.53 | 75.88 | -0.22% | 82,459 |
| Jun 2, 2026 | 76.75 | 76.81 | 76.67 | 76.70 | 76.05 | 0.07% | 94,744 |
| Jun 1, 2026 | 76.39 | 76.68 | 76.39 | 76.65 | 76.00 | -0.05% | 78,265 |
| May 29, 2026 | 77.13 | 77.16 | 77.00 | 77.00 | 76.04 | 0.06% | 59,306 |
| May 28, 2026 | 76.89 | 77.04 | 76.76 | 76.96 | 75.99 | 0.23% | 87,594 |