VBCD Historical Prices
Vanguard Target Maturity 2030 Corporate Bond ETF · daily open, high, low, close & volume
Trading days
150
Period high
76.08
Period low
72.94
Period change
-0.90%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 74.10 | 74.13 | 74.03 | 74.10 | +0.18% | 17,783 |
| Oct 29, 2026 | 73.97 | 74.01 | 73.89 | 73.97 | +0.20% | 3,628 |
| Oct 28, 2026 | 73.86 | 73.92 | 73.77 | 73.82 | -0.07% | 7,824 |
| Oct 27, 2026 | 73.79 | 73.88 | 73.78 | 73.87 | +0.03% | 12,470 |
| Oct 26, 2026 | 73.85 | 73.95 | 73.82 | 73.84 | +0.00% | 15,099 |
| Oct 23, 2026 | 73.86 | 73.90 | 73.81 | 73.84 | -0.10% | 15,029 |
| Oct 22, 2026 | 73.71 | 73.98 | 73.69 | 73.92 | +0.48% | 20,493 |
| Oct 21, 2026 | 73.59 | 73.60 | 73.48 | 73.57 | +0.00% | 22,622 |
| Oct 20, 2026 | 73.55 | 73.66 | 73.53 | 73.57 | +0.02% | 13,743 |
| Oct 19, 2026 | 73.63 | 73.69 | 73.53 | 73.55 | -0.21% | 28,852 |
| Oct 16, 2026 | 73.62 | 73.78 | 73.60 | 73.71 | +0.05% | 7,833 |
| Oct 15, 2026 | 73.66 | 73.72 | 73.61 | 73.67 | +0.31% | 14,528 |
| Oct 14, 2026 | 73.23 | 73.45 | 73.20 | 73.44 | -0.13% | 127,987 |
| Oct 13, 2026 | 73.48 | 73.73 | 73.39 | 73.54 | +0.07% | 214,284 |
| Oct 12, 2026 | 73.37 | 73.54 | 73.34 | 73.48 | +0.09% | 27,934 |
| Oct 9, 2026 | 73.47 | 73.48 | 73.39 | 73.42 | -0.01% | 24,781 |
| Oct 8, 2026 | 73.26 | 73.46 | 73.23 | 73.43 | +0.10% | 17,595 |
| Oct 7, 2026 | 73.25 | 73.40 | 73.14 | 73.36 | +0.05% | 22,063 |
| Oct 6, 2026 | 73.27 | 73.36 | 73.27 | 73.31 | +0.17% | 11,081 |
| Oct 5, 2026 | 73.10 | 73.55 | 73.10 | 73.19 | +0.14% | 11,284 |
| Oct 2, 2026 | 73.33 | 73.34 | 73.07 | 73.09 | -0.16% | 17,966 |
| Oct 1, 2026 | 72.97 | 73.28 | 72.94 | 73.21 | -0.13% | 10,272 |
| Sep 30, 2026 | 73.37 | 73.41 | 73.27 | 73.30 | +0.00% | 18,181 |
| Sep 29, 2026 | 73.28 | 73.36 | 73.19 | 73.30 | +0.04% | 17,048 |
| Sep 28, 2026 | 73.32 | 73.32 | 73.21 | 73.27 | -0.36% | 8,184 |
| Sep 25, 2026 | 73.41 | 73.55 | 73.37 | 73.53 | +0.17% | 2,765 |
| Sep 24, 2026 | 73.61 | 73.64 | 73.41 | 73.41 | -0.19% | 18,743 |
| Sep 23, 2026 | 73.91 | 73.91 | 73.48 | 73.55 | -0.57% | 34,533 |
| Sep 22, 2026 | 73.98 | 73.98 | 73.89 | 73.97 | +0.03% | 5,749 |
| Sep 21, 2026 | 73.94 | 73.98 | 73.93 | 73.95 | +0.10% | 18,151 |
| Sep 18, 2026 | 73.84 | 73.88 | 73.83 | 73.88 | -0.20% | 13,024 |
| Sep 17, 2026 | 74.03 | 74.03 | 73.93 | 74.02 | +0.28% | 66,004 |
| Sep 16, 2026 | 73.95 | 74.04 | 73.81 | 73.81 | -0.02% | 7,860 |
| Sep 15, 2026 | 73.83 | 73.86 | 73.80 | 73.83 | -0.06% | 9,253 |
| Sep 14, 2026 | 73.84 | 73.99 | 73.83 | 73.88 | -0.08% | 20,855 |
| Sep 11, 2026 | 74.05 | 74.05 | 73.92 | 73.94 | -0.60% | 27,789 |
| Sep 9, 2026 | 74.43 | 74.52 | 74.35 | 74.39 | -0.06% | 23,620 |
| Sep 8, 2026 | 74.50 | 74.50 | 74.36 | 74.43 | -0.09% | 16,441 |
| Sep 4, 2026 | 74.47 | 74.51 | 74.46 | 74.50 | -0.03% | 10,086 |
| Sep 3, 2026 | 74.60 | 74.70 | 74.50 | 74.52 | +0.09% | 26,761 |
| Sep 2, 2026 | 74.40 | 74.44 | 74.38 | 74.44 | -0.51% | 26,089 |
| Aug 31, 2026 | 74.84 | 74.89 | 74.79 | 74.82 | -0.00% | 6,509 |
| Aug 28, 2026 | 75.06 | 75.06 | 74.83 | 74.83 | -0.36% | 10,618 |
| Aug 27, 2026 | 75.11 | 75.14 | 75.08 | 75.09 | -0.07% | 53,752 |
| Aug 26, 2026 | 75.09 | 75.14 | 75.08 | 75.14 | -0.10% | 4,243 |
| Aug 25, 2026 | 75.13 | 75.22 | 75.11 | 75.22 | +0.29% | 2,930 |
| Aug 24, 2026 | 74.95 | 75.08 | 74.95 | 75.00 | +0.06% | 16,526 |
| Aug 21, 2026 | 74.98 | 74.98 | 74.92 | 74.96 | -0.03% | 14,775 |
| Aug 20, 2026 | 74.96 | 75.01 | 74.92 | 74.98 | -0.15% | 7,121 |
| Aug 19, 2026 | 75.09 | 75.10 | 75.00 | 75.09 | +0.12% | 6,884 |
| Aug 18, 2026 | 74.91 | 75.02 | 74.91 | 75.00 | +0.02% | 11,529 |
| Aug 17, 2026 | 74.95 | 75.02 | 74.95 | 74.99 | -0.03% | 6,136 |
| Aug 14, 2026 | 75.06 | 75.14 | 75.00 | 75.02 | -0.07% | 11,847 |
| Aug 13, 2026 | 75.07 | 75.16 | 75.06 | 75.06 | +0.17% | 4,936 |
| Aug 12, 2026 | 74.98 | 75.00 | 74.93 | 74.94 | +0.06% | 8,584 |
| Aug 11, 2026 | 74.88 | 74.90 | 74.88 | 74.89 | +0.05% | 3,363 |
| Aug 10, 2026 | 74.90 | 74.90 | 74.82 | 74.86 | -0.18% | 2,122 |
| Aug 7, 2026 | 75.02 | 75.02 | 74.95 | 75.00 | +0.17% | 48,551 |
| Aug 6, 2026 | 74.93 | 74.94 | 74.86 | 74.86 | -0.23% | 8,793 |
| Aug 5, 2026 | 74.97 | 75.04 | 74.94 | 75.04 | +0.07% | 6,263 |
| Aug 4, 2026 | 74.90 | 75.03 | 74.90 | 74.98 | +0.28% | 7,474 |
| Aug 3, 2026 | 74.66 | 74.79 | 74.66 | 74.78 | -0.18% | 5,162 |
| Jul 31, 2026 | 75.03 | 75.03 | 74.84 | 74.91 | -0.12% | 5,110 |
| Jul 30, 2026 | 74.99 | 75.03 | 74.99 | 75.00 | +0.14% | 5,447 |
| Jul 29, 2026 | 74.89 | 74.92 | 74.83 | 74.89 | -0.13% | 3,305 |
| Jul 28, 2026 | 74.92 | 75.06 | 74.89 | 74.99 | +0.16% | 7,640 |
| Jul 27, 2026 | 74.84 | 74.87 | 74.83 | 74.87 | +0.08% | 4,102 |
| Jul 24, 2026 | 74.79 | 74.81 | 74.79 | 74.81 | +0.07% | 1,020 |
| Jul 23, 2026 | 74.69 | 74.81 | 74.66 | 74.75 | -0.15% | 29,342 |
| Jul 22, 2026 | 74.93 | 74.93 | 74.86 | 74.86 | -0.13% | 8,400 |
| Jul 21, 2026 | 75.00 | 75.00 | 74.93 | 74.97 | -0.14% | 7,879 |
| Jul 20, 2026 | 75.11 | 75.11 | 75.04 | 75.07 | -0.20% | 1,382 |
| Jul 17, 2026 | 75.17 | 75.22 | 75.16 | 75.22 | +0.07% | 5,790 |
| Jul 16, 2026 | 75.12 | 75.17 | 75.11 | 75.17 | +0.01% | 6,722 |
| Jul 15, 2026 | 75.07 | 75.22 | 75.07 | 75.16 | +0.19% | 722 |
| Jul 14, 2026 | 75.00 | 75.02 | 74.97 | 75.02 | +0.19% | 2,701 |
| Jul 13, 2026 | 74.97 | 74.97 | 74.86 | 74.88 | -0.22% | 9,707 |
| Jul 10, 2026 | 75.08 | 75.08 | 75.03 | 75.04 | -0.12% | 3,541 |
| Jul 9, 2026 | 75.08 | 75.16 | 75.08 | 75.13 | +0.09% | 3,976 |
| Jul 8, 2026 | 75.05 | 75.16 | 74.95 | 75.06 | -0.10% | 50,100 |
| Jul 7, 2026 | 75.17 | 75.19 | 75.11 | 75.14 | -0.32% | 12,331 |
| Jul 6, 2026 | 75.46 | 75.46 | 75.27 | 75.38 | +0.06% | 13,835 |
| Jul 2, 2026 | 75.27 | 75.39 | 75.23 | 75.33 | +0.18% | 5,228 |
| Jul 1, 2026 | 75.26 | 75.26 | 75.19 | 75.19 | -0.44% | 6,308 |
| Jun 30, 2026 | 75.59 | 75.60 | 75.52 | 75.53 | -0.15% | 10,365 |
| Jun 29, 2026 | 75.63 | 75.66 | 75.59 | 75.64 | +0.01% | 7,399 |
| Jun 26, 2026 | 75.57 | 75.67 | 75.57 | 75.63 | +0.06% | 6,327 |
| Jun 25, 2026 | 75.57 | 75.59 | 75.53 | 75.59 | +0.09% | 5,842 |
| Jun 24, 2026 | 75.42 | 75.53 | 75.42 | 75.52 | +0.23% | 6,119 |
| Jun 23, 2026 | 75.30 | 75.39 | 75.28 | 75.34 | +0.12% | 5,838 |
| Jun 22, 2026 | 75.24 | 75.26 | 75.19 | 75.25 | -0.15% | 5,167 |
| Jun 18, 2026 | 75.39 | 75.41 | 75.36 | 75.36 | +0.22% | 2,664 |
| Jun 17, 2026 | 75.57 | 75.57 | 75.20 | 75.20 | -0.40% | 7,054 |
| Jun 16, 2026 | 75.40 | 75.55 | 75.40 | 75.50 | +0.06% | 31,125 |
| Jun 15, 2026 | 75.52 | 75.52 | 75.46 | 75.46 | +0.07% | 4,750 |
| Jun 12, 2026 | 75.31 | 75.41 | 75.28 | 75.41 | +0.00% | 2,854 |
| Jun 11, 2026 | 75.17 | 75.41 | 75.14 | 75.41 | +0.38% | 3,963 |
| Jun 10, 2026 | 75.19 | 75.21 | 75.09 | 75.12 | -0.05% | 11,688 |
| Jun 9, 2026 | 75.15 | 75.18 | 75.09 | 75.16 | +0.12% | 8,661 |
| Jun 8, 2026 | 75.17 | 75.20 | 75.06 | 75.06 | +0.03% | 3,161 |
| Jun 5, 2026 | 75.09 | 75.11 | 75.02 | 75.05 | -0.37% | 2,584 |
| Jun 4, 2026 | 75.36 | 75.39 | 75.33 | 75.33 | +0.08% | 6,664 |
| Jun 3, 2026 | 75.33 | 75.33 | 75.22 | 75.27 | -0.09% | 11,291 |
| Jun 2, 2026 | 75.35 | 75.36 | 75.32 | 75.33 | +0.00% | 2,721 |
| Jun 1, 2026 | 75.25 | 75.33 | 75.20 | 75.33 | -0.41% | 5,383 |
| May 29, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | +0.06% | 609 |
| May 28, 2026 | 75.48 | 75.62 | 75.48 | 75.59 | +0.13% | 5,479 |
| May 27, 2026 | 75.50 | 75.54 | 75.50 | 75.50 | +0.01% | 2,203 |
| May 26, 2026 | 75.78 | 75.78 | 75.42 | 75.48 | +0.27% | 2,567 |
| May 22, 2026 | 75.36 | 75.36 | 75.25 | 75.28 | -0.02% | 7,372 |
| May 21, 2026 | 75.26 | 75.30 | 75.26 | 75.30 | +0.05% | 3,578 |
| May 20, 2026 | 75.03 | 75.33 | 75.02 | 75.27 | +0.39% | 2,143 |
| May 19, 2026 | 74.95 | 74.99 | 74.95 | 74.97 | -0.26% | 652 |
| May 18, 2026 | 75.26 | 75.29 | 75.15 | 75.16 | +0.02% | 7,416 |
| May 15, 2026 | 75.24 | 75.24 | 75.15 | 75.15 | -0.36% | 3,062 |
| May 14, 2026 | 75.59 | 75.59 | 75.43 | 75.43 | -0.10% | 2,006 |
| May 13, 2026 | 75.46 | 75.50 | 75.39 | 75.50 | +0.05% | 782 |
| May 12, 2026 | 75.45 | 75.46 | 75.41 | 75.46 | -0.15% | 4,105 |
| May 11, 2026 | 75.67 | 75.67 | 75.58 | 75.58 | -0.17% | 3,097 |
| May 8, 2026 | 75.73 | 75.73 | 75.70 | 75.70 | +0.21% | 2,529 |
| May 7, 2026 | 75.77 | 75.77 | 75.54 | 75.54 | -0.25% | 562 |
| May 6, 2026 | 75.70 | 75.76 | 75.69 | 75.73 | +0.32% | 35,923 |
| May 5, 2026 | 75.53 | 75.55 | 75.49 | 75.49 | +0.09% | 3,748 |
| May 4, 2026 | 75.51 | 75.51 | 75.34 | 75.42 | -0.23% | 8,058 |
| May 1, 2026 | 75.57 | 75.67 | 75.56 | 75.59 | -0.02% | 66,452 |
| Apr 30, 2026 | 75.63 | 75.68 | 75.58 | 75.61 | +0.15% | 2,194 |
| Apr 29, 2026 | 75.55 | 75.60 | 75.50 | 75.50 | -0.30% | 80,352 |
| Apr 28, 2026 | 75.73 | 75.74 | 75.63 | 75.72 | -0.12% | 8,090 |
| Apr 27, 2026 | 75.85 | 75.92 | 75.77 | 75.81 | -0.14% | 139,258 |
| Apr 24, 2026 | 75.84 | 75.96 | 75.84 | 75.92 | +0.19% | 21,343 |
| Apr 23, 2026 | 75.88 | 75.89 | 75.78 | 75.78 | -0.15% | 505 |
| Apr 22, 2026 | 75.94 | 75.95 | 75.89 | 75.89 | +0.09% | 3,632 |
| Apr 21, 2026 | 75.94 | 75.94 | 75.83 | 75.83 | -0.24% | 5,596 |
| Apr 20, 2026 | 76.02 | 76.04 | 76.00 | 76.00 | -0.01% | 4,156 |
| Apr 17, 2026 | 76.06 | 76.08 | 76.02 | 76.02 | +0.30% | 930 |
| Apr 16, 2026 | 75.84 | 75.84 | 75.78 | 75.78 | -0.13% | 2,630 |
| Apr 15, 2026 | 75.85 | 75.96 | 75.84 | 75.89 | +0.01% | 11,647 |
| Apr 14, 2026 | 75.83 | 75.89 | 75.83 | 75.88 | +0.14% | 2,721 |
| Apr 13, 2026 | 75.63 | 75.77 | 75.63 | 75.77 | +0.20% | 125 |
| Apr 10, 2026 | 75.73 | 75.73 | 75.62 | 75.62 | -0.13% | 10,135 |
| Apr 9, 2026 | 75.66 | 75.78 | 75.64 | 75.72 | +0.07% | 2,697 |
| Apr 8, 2026 | 75.71 | 75.71 | 75.66 | 75.66 | +0.16% | 794 |
| Apr 7, 2026 | 75.42 | 75.54 | 75.33 | 75.54 | +0.15% | 2,145 |
| Apr 6, 2026 | 75.41 | 75.56 | 75.41 | 75.42 | -0.13% | 2,992 |
| Apr 2, 2026 | 75.36 | 75.54 | 75.36 | 75.52 | +0.18% | 2,147 |
| Apr 1, 2026 | 75.37 | 75.47 | 75.37 | 75.39 | -0.00% | 5,128 |
| Mar 31, 2026 | 75.26 | 75.39 | 75.25 | 75.39 | +0.41% | 3,053 |
| Mar 30, 2026 | 75.11 | 75.17 | 75.00 | 75.08 | +0.27% | 43,218 |
| Mar 27, 2026 | 74.75 | 75.09 | 74.74 | 74.88 | +0.14% | 4,337 |
| Mar 26, 2026 | 75.06 | 75.06 | 74.77 | 74.77 | - | 2,707 |
Daily open, high, low, close and volume for Vanguard Target Maturity 2030 Corporate Bond ETF (VBCD). Showing 150 trading days. Unadjusted prices.