Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
74.19
-0.25 (-0.33%)
At close: Sep 18, 2026, 4:00 PM EDT
74.19
0.00 (0.00%)
After-hours: Sep 18, 2026, 7:30 PM EDT
VTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74.32 | 74.32 | 74.14 | 74.19 | 74.19 | -0.33% | 153,255 |
| Sep 17, 2026 | 74.36 | 74.47 | 74.32 | 74.44 | 74.44 | 0.53% | 115,151 |
| Sep 16, 2026 | 74.17 | 74.40 | 74.04 | 74.05 | 74.05 | 0.10% | 53,378 |
| Sep 15, 2026 | 73.91 | 74.00 | 73.91 | 73.97 | 73.97 | -0.03% | 69,244 |
| Sep 14, 2026 | 73.94 | 74.19 | 73.86 | 74.00 | 74.00 | -0.05% | 72,268 |
| Sep 11, 2026 | 74.21 | 74.36 | 74.02 | 74.03 | 74.03 | -0.08% | 66,555 |
| Sep 10, 2026 | 74.33 | 74.33 | 74.05 | 74.09 | 74.09 | -0.70% | 76,760 |
| Sep 9, 2026 | 74.64 | 74.75 | 74.50 | 74.61 | 74.61 | -0.16% | 59,626 |
| Sep 8, 2026 | 74.69 | 74.81 | 74.66 | 74.73 | 74.73 | -0.05% | 78,824 |
| Sep 4, 2026 | 74.76 | 74.85 | 74.74 | 74.77 | 74.77 | -0.03% | 77,617 |
| Sep 3, 2026 | 74.97 | 74.97 | 74.76 | 74.79 | 74.79 | 0.15% | 103,642 |
| Sep 2, 2026 | 74.69 | 74.71 | 74.60 | 74.68 | 74.68 | 0.11% | 94,056 |
| Sep 1, 2026 | 74.76 | 74.85 | 74.58 | 74.60 | 74.60 | -0.35% | 75,348 |
| Aug 31, 2026 | 75.16 | 75.24 | 75.11 | 75.18 | 74.86 | -0.16% | 84,549 |
| Aug 28, 2026 | 75.53 | 75.66 | 75.28 | 75.30 | 74.97 | -0.27% | 34,443 |
| Aug 27, 2026 | 75.52 | 75.61 | 75.50 | 75.51 | 75.18 | -0.07% | 48,196 |
| Aug 26, 2026 | 75.49 | 75.59 | 75.46 | 75.56 | 75.23 | -0.06% | 54,357 |
| Aug 25, 2026 | 75.39 | 75.62 | 75.39 | 75.61 | 75.28 | 0.54% | 47,801 |
| Aug 24, 2026 | 75.15 | 75.29 | 75.15 | 75.20 | 74.87 | 0.17% | 242,775 |
| Aug 21, 2026 | 75.14 | 75.14 | 75.03 | 75.08 | 74.75 | -0.09% | 34,456 |
| Aug 20, 2026 | 75.11 | 75.24 | 75.10 | 75.14 | 74.81 | -0.37% | 37,841 |
| Aug 19, 2026 | 75.36 | 75.46 | 75.28 | 75.42 | 75.09 | 0.53% | 33,431 |
| Aug 18, 2026 | 74.81 | 75.06 | 74.77 | 75.03 | 74.70 | 0.10% | 55,031 |
| Aug 17, 2026 | 75.12 | 75.13 | 74.93 | 74.95 | 74.62 | -0.31% | 56,288 |
| Aug 14, 2026 | 75.27 | 75.35 | 75.12 | 75.18 | 74.85 | -0.29% | 28,945 |
| Aug 13, 2026 | 75.40 | 75.56 | 75.39 | 75.40 | 75.07 | 0.29% | 52,901 |
| Aug 12, 2026 | 75.27 | 75.36 | 75.17 | 75.18 | 74.86 | 0.12% | 43,666 |
| Aug 11, 2026 | 75.28 | 75.28 | 75.09 | 75.09 | 74.76 | 0.02% | 35,636 |
| Aug 10, 2026 | 75.19 | 75.28 | 75.06 | 75.08 | 74.75 | -0.43% | 79,786 |
| Aug 7, 2026 | 75.46 | 75.53 | 75.31 | 75.40 | 75.07 | 0.16% | 81,302 |
| Aug 6, 2026 | 75.29 | 75.40 | 75.22 | 75.28 | 74.95 | -0.32% | 57,681 |
| Aug 5, 2026 | 75.52 | 75.61 | 75.46 | 75.52 | 75.19 | -0.01% | 60,632 |
| Aug 4, 2026 | 75.32 | 75.53 | 75.32 | 75.53 | 75.20 | 0.54% | 79,733 |
| Aug 3, 2026 | 75.06 | 75.19 | 75.06 | 75.13 | 74.80 | 0.26% | 47,326 |
| Jul 31, 2026 | 75.27 | 75.27 | 75.14 | 75.25 | 74.60 | -0.19% | 114,937 |
| Jul 30, 2026 | 75.34 | 75.47 | 75.34 | 75.40 | 74.75 | 0.13% | 27,480 |
| Jul 29, 2026 | 75.59 | 75.64 | 75.27 | 75.30 | 74.65 | -0.39% | 33,255 |
| Jul 28, 2026 | 75.52 | 75.70 | 75.47 | 75.60 | 74.94 | 0.23% | 33,460 |
| Jul 27, 2026 | 75.53 | 75.53 | 75.38 | 75.43 | 74.77 | 0.21% | 66,667 |
| Jul 24, 2026 | 75.21 | 75.41 | 75.21 | 75.27 | 74.62 | 0.03% | 71,085 |
| Jul 23, 2026 | 75.17 | 75.30 | 75.16 | 75.25 | 74.59 | -0.31% | 60,547 |
| Jul 22, 2026 | 75.51 | 75.61 | 75.47 | 75.48 | 74.83 | -0.19% | 34,611 |
| Jul 21, 2026 | 75.76 | 75.78 | 75.57 | 75.62 | 74.96 | -0.18% | 110,077 |
| Jul 20, 2026 | 75.98 | 76.02 | 75.73 | 75.76 | 75.10 | -0.29% | 33,118 |
| Jul 17, 2026 | 76.04 | 76.14 | 75.97 | 75.98 | 75.32 | 0.05% | 30,969 |
| Jul 16, 2026 | 75.84 | 76.00 | 75.84 | 75.94 | 75.28 | -0.11% | 38,021 |
| Jul 15, 2026 | 75.73 | 76.05 | 75.73 | 76.03 | 75.37 | 0.30% | 170,812 |
| Jul 14, 2026 | 75.65 | 75.87 | 75.65 | 75.80 | 75.14 | 0.22% | 52,474 |
| Jul 13, 2026 | 75.84 | 75.87 | 75.61 | 75.63 | 74.97 | -0.38% | 64,172 |
| Jul 10, 2026 | 76.22 | 76.22 | 75.88 | 75.91 | 75.25 | -0.18% | 72,929 |