Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
75.62
-0.29 (-0.38%)
At close: Jul 13, 2026, 4:00 PM EDT
75.61
-0.01 (-0.02%)
After-hours: Jul 13, 2026, 7:00 PM EDT
VTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 75.84 | 75.87 | 75.61 | 75.63 | 75.62 | -0.38% | 63,608 |
| Jul 10, 2026 | 76.22 | 76.22 | 75.88 | 75.91 | 75.91 | -0.18% | 72,929 |
| Jul 9, 2026 | 75.96 | 76.21 | 75.96 | 76.05 | 76.05 | 0.06% | 44,655 |
| Jul 8, 2026 | 76.00 | 76.01 | 75.83 | 76.00 | 76.00 | -0.15% | 46,989 |
| Jul 7, 2026 | 76.40 | 76.44 | 76.07 | 76.11 | 76.11 | -0.59% | 116,917 |
| Jul 6, 2026 | 76.68 | 76.68 | 76.43 | 76.56 | 76.56 | 0.04% | 184,353 |
| Jul 2, 2026 | 76.52 | 76.58 | 76.44 | 76.53 | 76.53 | 0.15% | 43,730 |
| Jul 1, 2026 | 76.31 | 76.51 | 76.31 | 76.42 | 76.42 | -0.09% | 126,713 |
| Jun 30, 2026 | 77.10 | 77.11 | 76.80 | 76.80 | 76.48 | -0.52% | 524,274 |
| Jun 29, 2026 | 77.14 | 77.23 | 77.12 | 77.20 | 76.88 | 0.13% | 43,127 |
| Jun 26, 2026 | 77.00 | 77.16 | 76.98 | 77.10 | 76.78 | 0.01% | 110,732 |
| Jun 25, 2026 | 77.15 | 77.20 | 77.02 | 77.09 | 76.77 | 0.09% | 66,528 |
| Jun 24, 2026 | 76.93 | 77.11 | 76.93 | 77.02 | 76.71 | 0.40% | 42,781 |
| Jun 23, 2026 | 76.58 | 76.83 | 76.58 | 76.72 | 76.40 | 0.14% | 80,150 |
| Jun 22, 2026 | 76.56 | 76.71 | 76.49 | 76.61 | 76.30 | -0.25% | 142,182 |
| Jun 18, 2026 | 76.92 | 77.03 | 76.70 | 76.80 | 76.48 | 0.25% | 107,628 |
| Jun 17, 2026 | 76.80 | 76.96 | 76.59 | 76.61 | 76.29 | -0.31% | 64,047 |
| Jun 16, 2026 | 76.92 | 76.94 | 76.81 | 76.85 | 76.53 | 0.11% | 80,844 |
| Jun 15, 2026 | 76.83 | 76.95 | 76.76 | 76.76 | 76.45 | 0.02% | 61,427 |
| Jun 12, 2026 | 76.57 | 76.82 | 76.51 | 76.75 | 76.43 | -0.07% | 101,034 |
| Jun 11, 2026 | 76.36 | 76.83 | 76.31 | 76.80 | 76.48 | 0.70% | 56,729 |
| Jun 10, 2026 | 76.35 | 76.46 | 76.23 | 76.27 | 75.96 | -0.17% | 60,880 |
| Jun 9, 2026 | 76.34 | 76.42 | 76.21 | 76.40 | 76.09 | 0.25% | 60,928 |
| Jun 8, 2026 | 76.36 | 76.46 | 76.20 | 76.21 | 75.90 | -0.06% | 119,158 |
| Jun 5, 2026 | 76.55 | 76.55 | 76.24 | 76.26 | 75.94 | -0.54% | 142,957 |
| Jun 4, 2026 | 76.53 | 76.74 | 76.53 | 76.67 | 76.35 | 0.18% | 64,085 |
| Jun 3, 2026 | 76.62 | 76.62 | 76.42 | 76.53 | 76.22 | -0.22% | 82,459 |
| Jun 2, 2026 | 76.75 | 76.81 | 76.67 | 76.70 | 76.38 | 0.07% | 94,744 |
| Jun 1, 2026 | 76.39 | 76.68 | 76.39 | 76.65 | 76.33 | -0.05% | 78,265 |
| May 29, 2026 | 77.13 | 77.16 | 77.00 | 77.00 | 76.37 | 0.06% | 59,306 |
| May 28, 2026 | 76.89 | 77.04 | 76.76 | 76.96 | 76.32 | 0.23% | 87,594 |
| May 27, 2026 | 76.61 | 76.84 | 76.61 | 76.78 | 76.15 | 0.11% | 72,092 |
| May 26, 2026 | 76.79 | 76.89 | 76.64 | 76.70 | 76.07 | 0.34% | 114,732 |
| May 22, 2026 | 76.57 | 76.57 | 76.29 | 76.44 | 75.81 | 0.14% | 64,841 |
| May 21, 2026 | 75.96 | 76.33 | 75.96 | 76.33 | 75.70 | 0.13% | 43,055 |
| May 20, 2026 | 75.73 | 76.28 | 75.73 | 76.23 | 75.60 | 0.67% | 93,418 |
| May 19, 2026 | 75.76 | 75.85 | 75.62 | 75.73 | 75.10 | -0.43% | 80,541 |
| May 18, 2026 | 76.15 | 76.30 | 75.97 | 76.05 | 75.43 | -0.08% | 150,687 |
| May 15, 2026 | 76.04 | 76.28 | 76.04 | 76.11 | 75.48 | -0.57% | 123,331 |
| May 14, 2026 | 76.82 | 76.82 | 76.55 | 76.55 | 75.92 | -0.05% | 56,216 |
| May 13, 2026 | 76.48 | 76.64 | 76.42 | 76.59 | 75.96 | 0.04% | 223,123 |
| May 12, 2026 | 76.64 | 76.64 | 76.50 | 76.56 | 75.93 | -0.27% | 39,185 |
| May 11, 2026 | 76.83 | 76.89 | 76.76 | 76.77 | 76.13 | -0.21% | 61,103 |
| May 8, 2026 | 76.85 | 76.97 | 76.85 | 76.93 | 76.30 | 0.35% | 41,990 |
| May 7, 2026 | 76.98 | 77.00 | 76.60 | 76.67 | 76.03 | -0.40% | 118,419 |
| May 6, 2026 | 76.86 | 77.00 | 76.86 | 76.97 | 76.34 | 0.48% | 286,444 |
| May 5, 2026 | 76.57 | 76.69 | 76.51 | 76.60 | 75.97 | 0.30% | 137,901 |
| May 4, 2026 | 76.45 | 76.57 | 76.18 | 76.37 | 75.74 | -0.34% | 115,441 |
| May 1, 2026 | 76.49 | 76.81 | 76.49 | 76.63 | 76.00 | 0.16% | 252,275 |
| Apr 30, 2026 | 76.70 | 76.93 | 76.70 | 76.82 | 75.88 | 0.16% | 443,963 |