VBCJ Historical Prices
Vanguard Target Maturity 2036 Corporate Bond ETF · daily open, high, low, close & volume
Trading days
155
Period high
76.64
Period low
70.41
Period change
-2.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 72.63 | 72.67 | 72.63 | 72.67 | +0.23% | 987 |
| Nov 4, 2026 | 72.22 | 72.53 | 72.22 | 72.51 | +0.76% | 2,812 |
| Nov 3, 2026 | 71.89 | 71.97 | 71.82 | 71.96 | -0.12% | 2,170 |
| Nov 2, 2026 | 72.16 | 72.21 | 72.05 | 72.05 | -0.37% | 885 |
| Oct 30, 2026 | 72.44 | 72.44 | 72.28 | 72.32 | +0.13% | 3,715 |
| Oct 29, 2026 | 72.37 | 72.37 | 72.14 | 72.23 | +0.24% | 3,901 |
| Oct 28, 2026 | 72.28 | 72.29 | 72.06 | 72.06 | -0.28% | 5,736 |
| Oct 27, 2026 | 72.11 | 72.29 | 72.08 | 72.26 | +0.29% | 6,981 |
| Oct 26, 2026 | 72.13 | 72.13 | 72.05 | 72.05 | +0.13% | 3,031 |
| Oct 23, 2026 | 71.98 | 72.05 | 71.94 | 71.96 | -0.33% | 5,729 |
| Oct 22, 2026 | 71.90 | 72.20 | 71.90 | 72.20 | +1.02% | 870 |
| Oct 21, 2026 | 71.62 | 71.62 | 71.45 | 71.47 | -0.03% | 3,228 |
| Oct 20, 2026 | 71.40 | 71.52 | 71.40 | 71.49 | +0.26% | 7,243 |
| Oct 19, 2026 | 71.59 | 71.63 | 71.28 | 71.30 | -0.53% | 35,656 |
| Oct 16, 2026 | 71.64 | 71.84 | 71.56 | 71.68 | -0.09% | 7,489 |
| Oct 15, 2026 | 71.78 | 71.82 | 71.59 | 71.74 | +0.77% | 3,697 |
| Oct 14, 2026 | 70.69 | 71.22 | 70.69 | 71.19 | +0.03% | 2,448 |
| Oct 13, 2026 | 71.35 | 71.35 | 71.08 | 71.17 | +0.01% | 47,421 |
| Oct 12, 2026 | 70.99 | 71.25 | 70.99 | 71.17 | +0.21% | 11,316 |
| Oct 9, 2026 | 71.02 | 71.05 | 70.98 | 71.02 | -0.09% | 4,787 |
| Oct 8, 2026 | 70.86 | 71.09 | 70.77 | 71.08 | +0.32% | 5,795 |
| Oct 7, 2026 | 70.41 | 70.94 | 70.41 | 70.86 | -0.08% | 5,420 |
| Oct 6, 2026 | 70.86 | 70.97 | 70.83 | 70.91 | +0.37% | 18,067 |
| Oct 5, 2026 | 70.73 | 70.73 | 70.44 | 70.65 | -0.02% | 7,321 |
| Oct 2, 2026 | 71.08 | 71.11 | 70.63 | 70.66 | -0.22% | 7,855 |
| Oct 1, 2026 | 70.55 | 70.85 | 70.55 | 70.82 | -0.15% | 3,809 |
| Sep 30, 2026 | 71.16 | 71.16 | 70.89 | 70.92 | -0.10% | 3,269 |
| Sep 29, 2026 | 71.05 | 71.05 | 70.78 | 71.00 | -0.04% | 3,762 |
| Sep 28, 2026 | 71.15 | 71.16 | 70.89 | 71.02 | -0.69% | 8,830 |
| Sep 25, 2026 | 71.25 | 71.52 | 71.21 | 71.52 | +0.13% | 5,555 |
| Sep 24, 2026 | 71.88 | 71.89 | 71.42 | 71.42 | -0.73% | 13,960 |
| Sep 23, 2026 | 72.72 | 72.76 | 71.81 | 71.95 | -1.24% | 24,134 |
| Sep 22, 2026 | 72.89 | 72.90 | 72.77 | 72.86 | +0.15% | 9,020 |
| Sep 21, 2026 | 72.75 | 72.76 | 72.51 | 72.75 | +0.32% | 17,251 |
| Sep 18, 2026 | 72.51 | 72.52 | 72.45 | 72.52 | -0.41% | 52,695 |
| Sep 17, 2026 | 72.73 | 72.81 | 72.67 | 72.81 | +0.65% | 1,997 |
| Sep 16, 2026 | 72.52 | 72.70 | 72.34 | 72.34 | +0.09% | 4,511 |
| Sep 15, 2026 | 72.24 | 72.30 | 72.19 | 72.28 | -0.04% | 6,591 |
| Sep 14, 2026 | 72.21 | 72.40 | 72.19 | 72.31 | -0.05% | 1,778 |
| Sep 11, 2026 | 72.57 | 72.57 | 72.34 | 72.34 | -0.10% | 1,831 |
| Sep 10, 2026 | 72.67 | 72.67 | 72.39 | 72.41 | -0.87% | 3,888 |
| Sep 9, 2026 | 73.19 | 73.19 | 72.97 | 73.05 | -0.18% | 6,944 |
| Sep 8, 2026 | 73.22 | 73.27 | 73.14 | 73.18 | -0.12% | 4,035 |
| Sep 4, 2026 | 73.30 | 73.40 | 73.28 | 73.28 | -0.09% | 6,560 |
| Sep 3, 2026 | 73.46 | 73.46 | 73.32 | 73.34 | +0.22% | 2,188 |
| Sep 2, 2026 | 73.12 | 73.18 | 73.12 | 73.18 | -0.80% | 846 |
| Aug 31, 2026 | 73.69 | 73.79 | 73.66 | 73.77 | -0.13% | 4,631 |
| Aug 28, 2026 | 74.14 | 74.14 | 73.87 | 73.87 | -0.40% | 695 |
| Aug 27, 2026 | 74.18 | 74.18 | 74.17 | 74.17 | +0.03% | 352 |
| Aug 26, 2026 | 74.14 | 74.18 | 74.07 | 74.15 | -0.13% | 10,222 |
| Aug 25, 2026 | 74.07 | 74.27 | 74.07 | 74.24 | +0.59% | 10,230 |
| Aug 24, 2026 | 73.76 | 73.83 | 73.73 | 73.81 | +0.20% | 3,281 |
| Aug 21, 2026 | 73.59 | 73.66 | 73.59 | 73.66 | -0.07% | 30,763 |
| Aug 20, 2026 | 73.73 | 73.77 | 73.70 | 73.71 | -0.49% | 4,462 |
| Aug 19, 2026 | 74.19 | 74.19 | 74.00 | 74.07 | +0.58% | 2,263 |
| Aug 18, 2026 | 73.46 | 73.70 | 73.46 | 73.64 | +0.12% | 2,159 |
| Aug 17, 2026 | 73.70 | 73.72 | 73.56 | 73.56 | -0.39% | 4,344 |
| Aug 14, 2026 | 74.04 | 74.04 | 73.81 | 73.84 | -0.34% | 2,777 |
| Aug 13, 2026 | 74.15 | 74.19 | 74.09 | 74.09 | +0.35% | 752 |
| Aug 12, 2026 | 74.00 | 74.00 | 73.83 | 73.83 | +0.07% | 4,864 |
| Aug 11, 2026 | 73.92 | 73.92 | 73.78 | 73.78 | +0.18% | 4,020 |
| Aug 10, 2026 | 73.90 | 73.90 | 73.65 | 73.65 | -0.59% | 5,496 |
| Aug 7, 2026 | 74.25 | 74.30 | 74.04 | 74.09 | +0.09% | 2,747 |
| Aug 6, 2026 | 74.10 | 74.12 | 73.89 | 74.03 | -0.36% | 47,513 |
| Aug 5, 2026 | 74.28 | 74.34 | 74.20 | 74.30 | +0.01% | 7,754 |
| Aug 4, 2026 | 74.14 | 74.32 | 74.14 | 74.29 | +0.61% | 2,903 |
| Aug 3, 2026 | 73.66 | 73.84 | 73.66 | 73.84 | -0.07% | 423 |
| Jul 31, 2026 | 73.83 | 73.89 | 73.76 | 73.89 | -0.23% | 3,783 |
| Jul 30, 2026 | 73.97 | 74.11 | 73.97 | 74.06 | +0.28% | 1,976 |
| Jul 29, 2026 | 74.15 | 74.15 | 73.84 | 73.85 | -0.51% | 3,593 |
| Jul 28, 2026 | 74.14 | 74.24 | 74.14 | 74.23 | +0.26% | 2,778 |
| Jul 27, 2026 | 73.97 | 74.03 | 73.97 | 74.03 | +0.22% | 428 |
| Jul 24, 2026 | 73.81 | 73.88 | 73.81 | 73.88 | +0.05% | 1,904 |
| Jul 23, 2026 | 73.77 | 73.85 | 73.77 | 73.83 | -0.35% | 755 |
| Jul 22, 2026 | 74.26 | 74.26 | 74.09 | 74.09 | -0.29% | 1,048 |
| Jul 21, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | -0.29% | 554 |
| Jul 20, 2026 | 74.74 | 74.74 | 74.47 | 74.53 | -0.36% | 832 |
| Jul 17, 2026 | 74.79 | 74.81 | 74.75 | 74.80 | +0.10% | 1,427 |
| Jul 16, 2026 | 74.64 | 74.74 | 74.59 | 74.72 | -0.07% | 2,575 |
| Jul 15, 2026 | 74.56 | 74.82 | 74.56 | 74.77 | +0.36% | 3,042 |
| Jul 14, 2026 | 74.45 | 74.54 | 74.25 | 74.50 | +0.25% | 5,953 |
| Jul 13, 2026 | 74.65 | 74.65 | 74.32 | 74.32 | -0.46% | 6,258 |
| Jul 10, 2026 | 74.70 | 74.70 | 74.65 | 74.66 | -0.23% | 1,136 |
| Jul 9, 2026 | 74.81 | 74.94 | 74.81 | 74.83 | +0.11% | 2,821 |
| Jul 8, 2026 | 74.70 | 74.75 | 74.70 | 74.75 | -0.17% | 1,836 |
| Jul 7, 2026 | 75.16 | 75.16 | 74.87 | 74.87 | -0.68% | 9,045 |
| Jul 6, 2026 | 75.37 | 75.39 | 75.29 | 75.39 | -0.03% | 4,310 |
| Jul 2, 2026 | 75.33 | 75.41 | 75.33 | 75.41 | +0.23% | 1,314 |
| Jul 1, 2026 | 75.27 | 75.35 | 75.23 | 75.23 | -0.56% | 1,783 |
| Jun 30, 2026 | 75.86 | 75.86 | 75.66 | 75.66 | -0.50% | 564 |
| Jun 29, 2026 | 75.98 | 76.04 | 75.98 | 76.04 | +0.10% | 1,126 |
| Jun 26, 2026 | 75.92 | 75.96 | 75.91 | 75.96 | +0.13% | 925 |
| Jun 25, 2026 | 75.78 | 75.86 | 75.78 | 75.86 | +0.06% | 1,274 |
| Jun 24, 2026 | 75.77 | 75.88 | 75.75 | 75.81 | +0.50% | 4,874 |
| Jun 23, 2026 | 75.42 | 75.57 | 75.39 | 75.44 | +0.15% | 2,861 |
| Jun 22, 2026 | 75.33 | 75.35 | 75.23 | 75.33 | -0.30% | 3,196 |
| Jun 18, 2026 | 75.42 | 75.72 | 75.42 | 75.56 | +0.35% | 5,671 |
| Jun 17, 2026 | 75.64 | 75.64 | 75.26 | 75.29 | -0.50% | 4,328 |
| Jun 16, 2026 | 75.58 | 75.67 | 75.58 | 75.67 | +0.18% | 232 |
| Jun 15, 2026 | 75.65 | 75.67 | 75.53 | 75.53 | +0.08% | 1,189 |
| Jun 12, 2026 | 75.45 | 75.47 | 75.45 | 75.47 | -0.26% | 582 |
| Jun 11, 2026 | 75.16 | 75.73 | 75.09 | 75.67 | +0.97% | 9,695 |
| Jun 10, 2026 | 75.08 | 75.08 | 74.94 | 74.94 | -0.17% | 3,485 |
| Jun 9, 2026 | 75.06 | 75.06 | 74.88 | 75.06 | +0.33% | 2,668 |
| Jun 8, 2026 | 75.05 | 75.05 | 74.82 | 74.82 | -0.09% | 2,200 |
| Jun 5, 2026 | 75.10 | 75.10 | 74.89 | 74.89 | -0.66% | 2,230 |
| Jun 4, 2026 | 75.38 | 75.50 | 75.38 | 75.39 | +0.17% | 5,771 |
| Jun 3, 2026 | 75.41 | 75.41 | 75.20 | 75.26 | -0.27% | 8,791 |
| Jun 2, 2026 | 75.62 | 75.62 | 75.46 | 75.46 | +0.05% | 4,909 |
| Jun 1, 2026 | 75.27 | 75.43 | 75.22 | 75.43 | -0.50% | 2,905 |
| May 29, 2026 | 75.83 | 75.83 | 75.81 | 75.81 | +0.07% | 3,503 |
| May 28, 2026 | 75.70 | 75.79 | 75.70 | 75.75 | +0.27% | 2,441 |
| May 27, 2026 | 75.60 | 75.60 | 75.50 | 75.55 | +0.11% | 1,923 |
| May 26, 2026 | 75.58 | 75.59 | 75.42 | 75.47 | +0.45% | 3,103 |
| May 22, 2026 | 75.25 | 75.26 | 75.00 | 75.13 | +0.13% | 5,369 |
| May 21, 2026 | 74.72 | 75.04 | 74.62 | 75.03 | +0.16% | 10,608 |
| May 20, 2026 | 74.39 | 74.93 | 74.34 | 74.90 | +0.84% | 1,608 |
| May 19, 2026 | 74.33 | 74.44 | 74.19 | 74.28 | -0.57% | 3,297 |
| May 18, 2026 | 74.94 | 74.94 | 74.60 | 74.70 | -0.16% | 5,034 |
| May 15, 2026 | 74.97 | 74.97 | 74.82 | 74.82 | -0.73% | 5,688 |
| May 14, 2026 | 75.59 | 75.59 | 75.38 | 75.38 | -0.05% | 938 |
| May 13, 2026 | 75.39 | 75.43 | 75.33 | 75.41 | -0.02% | 2,657 |
| May 12, 2026 | 75.41 | 75.42 | 75.34 | 75.42 | -0.28% | 7,839 |
| May 11, 2026 | 75.74 | 75.78 | 75.64 | 75.64 | -0.28% | 929 |
| May 8, 2026 | 75.88 | 75.90 | 75.84 | 75.85 | +0.42% | 2,400 |
| May 7, 2026 | 75.92 | 75.92 | 75.53 | 75.53 | -0.49% | 1,089 |
| May 6, 2026 | 75.80 | 75.91 | 75.80 | 75.90 | +0.62% | 13,077 |
| May 5, 2026 | 75.37 | 75.57 | 75.37 | 75.43 | +0.28% | 2,024 |
| May 4, 2026 | 75.34 | 75.51 | 75.00 | 75.22 | -0.34% | 8,416 |
| May 1, 2026 | 75.46 | 75.59 | 75.46 | 75.48 | -0.32% | 12,984 |
| Apr 30, 2026 | 75.71 | 75.73 | 75.65 | 75.72 | +0.27% | 1,508 |
| Apr 29, 2026 | 75.63 | 75.63 | 75.52 | 75.52 | -0.53% | 1,397 |
| Apr 28, 2026 | 75.84 | 75.94 | 75.84 | 75.93 | -0.04% | 695 |
| Apr 27, 2026 | 75.99 | 75.99 | 75.96 | 75.96 | -0.34% | 1,955 |
| Apr 24, 2026 | 76.23 | 76.23 | 76.19 | 76.22 | +0.11% | 667 |
| Apr 23, 2026 | 76.36 | 76.36 | 76.14 | 76.14 | -0.34% | 2,177 |
| Apr 22, 2026 | 76.42 | 76.46 | 76.39 | 76.39 | +0.26% | 2,903 |
| Apr 21, 2026 | 76.26 | 76.33 | 76.20 | 76.20 | -0.42% | 5,562 |
| Apr 20, 2026 | 76.58 | 76.58 | 76.45 | 76.52 | -0.04% | 5,502 |
| Apr 17, 2026 | 76.61 | 76.64 | 76.54 | 76.55 | +0.52% | 8,369 |
| Apr 16, 2026 | 76.36 | 76.36 | 76.15 | 76.16 | -0.32% | 1,970 |
| Apr 15, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | -0.08% | 486 |
| Apr 14, 2026 | 76.41 | 76.51 | 76.41 | 76.46 | +0.30% | 2,844 |
| Apr 13, 2026 | 76.01 | 76.23 | 76.01 | 76.23 | +0.30% | 333 |
| Apr 10, 2026 | 76.03 | 76.03 | 76.00 | 76.00 | -0.23% | 469 |
| Apr 9, 2026 | 76.09 | 76.28 | 76.09 | 76.18 | +0.04% | 1,049 |
| Apr 8, 2026 | 76.22 | 76.22 | 76.00 | 76.15 | +0.39% | 1,990 |
| Apr 7, 2026 | 75.71 | 75.85 | 75.48 | 75.85 | +0.16% | 2,405 |
| Apr 6, 2026 | 75.72 | 75.73 | 75.72 | 75.73 | -0.23% | 496 |
| Apr 2, 2026 | 75.44 | 75.93 | 75.44 | 75.90 | +0.48% | 2,115 |
| Apr 1, 2026 | 75.60 | 75.60 | 75.54 | 75.54 | -0.01% | 346 |
| Mar 31, 2026 | 75.33 | 75.62 | 75.23 | 75.55 | +0.78% | 9,671 |
| Mar 30, 2026 | 75.00 | 75.15 | 74.97 | 74.97 | +0.61% | 44,981 |
| Mar 27, 2026 | 74.54 | 74.67 | 74.51 | 74.51 | -0.23% | 1,838 |
| Mar 26, 2026 | 74.91 | 74.91 | 74.68 | 74.68 | - | 2,409 |
Daily open, high, low, close and volume for Vanguard Target Maturity 2036 Corporate Bond ETF (VBCJ). Showing 155 trading days. Unadjusted prices.