VTC Historical Prices
Vanguard Total Corporate Bond ETF · daily open, high, low, close & volume
Trading days
250
Period high
78.70
Period low
72.11
Period change
-5.49%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 73.67 | 73.72 | 73.52 | 73.65 | -0.04% | 64,001 |
| Nov 2, 2026 | 73.77 | 73.97 | 73.65 | 73.68 | -0.52% | 85,777 |
| Oct 30, 2026 | 74.10 | 74.20 | 73.96 | 74.07 | +0.11% | 242,776 |
| Oct 29, 2026 | 73.92 | 74.16 | 73.80 | 73.99 | +0.11% | 138,591 |
| Oct 28, 2026 | 74.05 | 74.09 | 73.77 | 73.91 | -0.12% | 96,397 |
| Oct 27, 2026 | 73.99 | 74.04 | 73.90 | 74.00 | +0.14% | 77,591 |
| Oct 26, 2026 | 73.92 | 74.07 | 73.83 | 73.90 | +0.12% | 109,004 |
| Oct 23, 2026 | 74.01 | 74.01 | 73.67 | 73.81 | -0.30% | 96,411 |
| Oct 22, 2026 | 73.59 | 74.13 | 73.59 | 74.04 | +0.89% | 80,932 |
| Oct 21, 2026 | 73.50 | 73.57 | 73.20 | 73.38 | -0.05% | 107,238 |
| Oct 20, 2026 | 73.23 | 73.59 | 73.23 | 73.42 | +0.29% | 206,564 |
| Oct 19, 2026 | 73.47 | 73.47 | 73.14 | 73.21 | -0.41% | 225,516 |
| Oct 16, 2026 | 73.54 | 73.64 | 73.30 | 73.51 | +0.00% | 395,000 |
| Oct 15, 2026 | 73.49 | 73.62 | 73.42 | 73.51 | +0.62% | 215,609 |
| Oct 14, 2026 | 72.66 | 73.09 | 72.65 | 73.06 | +0.10% | 228,417 |
| Oct 13, 2026 | 73.13 | 73.14 | 72.90 | 72.99 | +0.02% | 112,205 |
| Oct 12, 2026 | 72.80 | 73.02 | 72.80 | 72.97 | +0.09% | 183,310 |
| Oct 9, 2026 | 72.85 | 72.96 | 72.78 | 72.91 | +0.01% | 129,374 |
| Oct 8, 2026 | 72.71 | 72.95 | 72.63 | 72.90 | +0.27% | 152,863 |
| Oct 7, 2026 | 72.30 | 72.77 | 72.27 | 72.70 | -0.03% | 181,147 |
| Oct 6, 2026 | 72.62 | 72.82 | 72.60 | 72.73 | +0.26% | 248,756 |
| Oct 5, 2026 | 72.44 | 72.54 | 72.32 | 72.54 | +0.03% | 187,069 |
| Oct 2, 2026 | 72.87 | 72.91 | 72.46 | 72.52 | -0.15% | 84,505 |
| Oct 1, 2026 | 72.18 | 72.70 | 72.11 | 72.63 | -0.21% | 338,102 |
| Sep 30, 2026 | 72.94 | 72.99 | 72.73 | 72.78 | -0.13% | 510,077 |
| Sep 29, 2026 | 72.98 | 72.98 | 72.68 | 72.87 | -0.06% | 162,198 |
| Sep 28, 2026 | 73.00 | 73.05 | 72.77 | 72.92 | -0.59% | 166,507 |
| Sep 25, 2026 | 73.33 | 73.38 | 73.12 | 73.34 | +0.03% | 1,874,952 |
| Sep 24, 2026 | 73.65 | 73.78 | 73.32 | 73.32 | -0.56% | 55,346 |
| Sep 23, 2026 | 74.30 | 74.37 | 73.61 | 73.73 | -0.94% | 212,053 |
| Sep 22, 2026 | 74.49 | 74.49 | 74.30 | 74.43 | +0.04% | 76,075 |
| Sep 21, 2026 | 74.35 | 74.42 | 74.33 | 74.40 | +0.28% | 42,327 |
| Sep 18, 2026 | 74.32 | 74.32 | 74.14 | 74.19 | -0.33% | 153,259 |
| Sep 17, 2026 | 74.36 | 74.47 | 74.31 | 74.44 | +0.53% | 115,152 |
| Sep 16, 2026 | 74.17 | 74.40 | 74.04 | 74.05 | +0.10% | 53,379 |
| Sep 15, 2026 | 73.91 | 74.00 | 73.91 | 73.97 | -0.03% | 69,245 |
| Sep 14, 2026 | 73.94 | 74.19 | 73.86 | 74.00 | -0.05% | 72,269 |
| Sep 11, 2026 | 74.21 | 74.36 | 74.02 | 74.03 | -0.08% | 66,556 |
| Sep 10, 2026 | 74.33 | 74.33 | 74.05 | 74.09 | -0.70% | 76,760 |
| Sep 9, 2026 | 74.64 | 74.75 | 74.50 | 74.61 | -0.16% | 59,627 |
| Sep 8, 2026 | 74.69 | 74.81 | 74.66 | 74.73 | -0.05% | 78,622 |
| Sep 4, 2026 | 74.76 | 74.84 | 74.74 | 74.77 | -0.03% | 77,618 |
| Sep 3, 2026 | 74.97 | 74.97 | 74.76 | 74.79 | +0.15% | 103,643 |
| Sep 2, 2026 | 74.69 | 74.71 | 74.60 | 74.68 | -0.67% | 94,057 |
| Aug 31, 2026 | 75.16 | 75.24 | 75.11 | 75.18 | -0.16% | 84,550 |
| Aug 28, 2026 | 75.53 | 75.66 | 75.28 | 75.30 | -0.27% | 34,443 |
| Aug 27, 2026 | 75.52 | 75.61 | 75.50 | 75.51 | -0.07% | 48,197 |
| Aug 26, 2026 | 75.49 | 75.59 | 75.46 | 75.56 | -0.06% | 54,358 |
| Aug 25, 2026 | 75.39 | 75.62 | 75.39 | 75.61 | +0.54% | 47,801 |
| Aug 24, 2026 | 75.15 | 75.29 | 75.15 | 75.20 | +0.17% | 242,775 |
| Aug 21, 2026 | 75.14 | 75.14 | 75.03 | 75.08 | -0.09% | 34,456 |
| Aug 20, 2026 | 75.11 | 75.24 | 75.10 | 75.14 | -0.37% | 37,841 |
| Aug 19, 2026 | 75.36 | 75.46 | 75.28 | 75.42 | +0.53% | 33,432 |
| Aug 18, 2026 | 74.81 | 75.06 | 74.77 | 75.03 | +0.10% | 55,032 |
| Aug 17, 2026 | 75.12 | 75.13 | 74.93 | 74.95 | -0.31% | 56,288 |
| Aug 14, 2026 | 75.27 | 75.35 | 75.12 | 75.18 | -0.29% | 28,946 |
| Aug 13, 2026 | 75.40 | 75.56 | 75.39 | 75.40 | +0.29% | 52,901 |
| Aug 12, 2026 | 75.27 | 75.36 | 75.17 | 75.18 | +0.12% | 43,666 |
| Aug 11, 2026 | 75.28 | 75.28 | 75.09 | 75.09 | +0.02% | 35,637 |
| Aug 10, 2026 | 75.19 | 75.28 | 75.06 | 75.08 | -0.43% | 79,787 |
| Aug 7, 2026 | 75.46 | 75.53 | 75.31 | 75.40 | +0.16% | 81,302 |
| Aug 6, 2026 | 75.29 | 75.39 | 75.22 | 75.28 | -0.32% | 57,682 |
| Aug 5, 2026 | 75.52 | 75.61 | 75.46 | 75.52 | -0.01% | 60,633 |
| Aug 4, 2026 | 75.32 | 75.53 | 75.32 | 75.53 | +0.54% | 79,734 |
| Aug 3, 2026 | 75.06 | 75.19 | 75.06 | 75.13 | -0.17% | 47,327 |
| Jul 31, 2026 | 75.27 | 75.27 | 75.13 | 75.25 | -0.19% | 114,938 |
| Jul 30, 2026 | 75.34 | 75.47 | 75.34 | 75.40 | +0.13% | 27,481 |
| Jul 29, 2026 | 75.59 | 75.64 | 75.27 | 75.30 | -0.39% | 33,256 |
| Jul 28, 2026 | 75.52 | 75.70 | 75.47 | 75.60 | +0.23% | 33,461 |
| Jul 27, 2026 | 75.53 | 75.53 | 75.38 | 75.43 | +0.21% | 66,667 |
| Jul 24, 2026 | 75.21 | 75.41 | 75.21 | 75.27 | +0.03% | 71,086 |
| Jul 23, 2026 | 75.17 | 75.30 | 75.16 | 75.25 | -0.31% | 60,548 |
| Jul 22, 2026 | 75.51 | 75.61 | 75.47 | 75.48 | -0.19% | 34,612 |
| Jul 21, 2026 | 75.76 | 75.78 | 75.57 | 75.62 | -0.18% | 110,078 |
| Jul 20, 2026 | 75.98 | 76.02 | 75.73 | 75.76 | -0.29% | 33,119 |
| Jul 17, 2026 | 76.04 | 76.14 | 75.97 | 75.98 | +0.05% | 30,970 |
| Jul 16, 2026 | 75.84 | 76.00 | 75.83 | 75.94 | -0.11% | 38,021 |
| Jul 15, 2026 | 75.73 | 76.05 | 75.73 | 76.02 | +0.30% | 170,813 |
| Jul 14, 2026 | 75.65 | 75.87 | 75.65 | 75.80 | +0.22% | 52,388 |
| Jul 13, 2026 | 75.84 | 75.87 | 75.61 | 75.62 | -0.38% | 64,173 |
| Jul 10, 2026 | 76.22 | 76.22 | 75.88 | 75.91 | -0.18% | 72,929 |
| Jul 9, 2026 | 75.96 | 76.21 | 75.96 | 76.05 | +0.06% | 44,655 |
| Jul 8, 2026 | 76.00 | 76.01 | 75.83 | 76.00 | -0.15% | 46,990 |
| Jul 7, 2026 | 76.40 | 76.44 | 76.07 | 76.11 | -0.59% | 116,918 |
| Jul 6, 2026 | 76.68 | 76.68 | 76.43 | 76.56 | +0.04% | 184,353 |
| Jul 2, 2026 | 76.52 | 76.58 | 76.44 | 76.53 | +0.15% | 43,730 |
| Jul 1, 2026 | 76.31 | 76.51 | 76.31 | 76.42 | -0.50% | 126,714 |
| Jun 30, 2026 | 77.10 | 77.11 | 76.80 | 76.80 | -0.52% | 524,274 |
| Jun 29, 2026 | 77.14 | 77.23 | 77.12 | 77.20 | +0.13% | 43,128 |
| Jun 26, 2026 | 77.00 | 77.16 | 76.98 | 77.10 | +0.01% | 110,733 |
| Jun 25, 2026 | 77.15 | 77.20 | 77.02 | 77.09 | +0.09% | 66,528 |
| Jun 24, 2026 | 76.93 | 77.11 | 76.93 | 77.02 | +0.40% | 42,781 |
| Jun 23, 2026 | 76.58 | 76.83 | 76.58 | 76.72 | +0.14% | 80,151 |
| Jun 22, 2026 | 76.56 | 76.71 | 76.49 | 76.61 | -0.25% | 142,183 |
| Jun 18, 2026 | 76.92 | 77.03 | 76.70 | 76.80 | +0.25% | 107,628 |
| Jun 17, 2026 | 76.80 | 76.96 | 76.59 | 76.61 | -0.31% | 64,048 |
| Jun 16, 2026 | 76.92 | 76.94 | 76.81 | 76.85 | +0.11% | 80,845 |
| Jun 15, 2026 | 76.83 | 76.95 | 76.76 | 76.76 | +0.02% | 61,428 |
| Jun 12, 2026 | 76.57 | 76.82 | 76.51 | 76.75 | -0.07% | 101,034 |
| Jun 11, 2026 | 76.36 | 76.83 | 76.31 | 76.80 | +0.70% | 56,729 |
| Jun 10, 2026 | 76.35 | 76.46 | 76.23 | 76.27 | -0.17% | 60,881 |
| Jun 9, 2026 | 76.34 | 76.42 | 76.21 | 76.40 | +0.25% | 60,928 |
| Jun 8, 2026 | 76.36 | 76.45 | 76.19 | 76.21 | -0.06% | 119,158 |
| Jun 5, 2026 | 76.55 | 76.55 | 76.24 | 76.26 | -0.54% | 142,958 |
| Jun 4, 2026 | 76.53 | 76.74 | 76.53 | 76.67 | +0.18% | 64,085 |
| Jun 3, 2026 | 76.62 | 76.62 | 76.42 | 76.53 | -0.22% | 82,460 |
| Jun 2, 2026 | 76.75 | 76.81 | 76.67 | 76.70 | +0.07% | 94,744 |
| Jun 1, 2026 | 76.39 | 76.68 | 76.39 | 76.65 | -0.46% | 78,266 |
| May 29, 2026 | 77.13 | 77.16 | 77.00 | 77.00 | +0.06% | 59,307 |
| May 28, 2026 | 76.89 | 77.04 | 76.76 | 76.95 | +0.23% | 87,594 |
| May 27, 2026 | 76.61 | 76.84 | 76.61 | 76.78 | +0.11% | 72,092 |
| May 26, 2026 | 76.79 | 76.89 | 76.64 | 76.70 | +0.34% | 114,732 |
| May 22, 2026 | 76.57 | 76.57 | 76.29 | 76.44 | +0.14% | 64,842 |
| May 21, 2026 | 75.96 | 76.33 | 75.96 | 76.33 | +0.13% | 43,056 |
| May 20, 2026 | 75.73 | 76.28 | 75.73 | 76.23 | +0.67% | 93,419 |
| May 19, 2026 | 75.76 | 75.85 | 75.62 | 75.73 | -0.43% | 80,541 |
| May 18, 2026 | 76.15 | 76.30 | 75.97 | 76.05 | -0.08% | 150,687 |
| May 15, 2026 | 76.04 | 76.28 | 76.04 | 76.11 | -0.57% | 123,331 |
| May 14, 2026 | 76.82 | 76.82 | 76.55 | 76.55 | -0.05% | 56,216 |
| May 13, 2026 | 76.48 | 76.64 | 76.42 | 76.59 | +0.04% | 223,123 |
| May 12, 2026 | 76.64 | 76.64 | 76.50 | 76.56 | -0.27% | 39,185 |
| May 11, 2026 | 76.83 | 76.89 | 76.75 | 76.77 | -0.21% | 61,104 |
| May 8, 2026 | 76.85 | 76.97 | 76.85 | 76.93 | +0.35% | 41,991 |
| May 7, 2026 | 76.98 | 77.00 | 76.60 | 76.67 | -0.40% | 118,419 |
| May 6, 2026 | 76.86 | 77.00 | 76.86 | 76.97 | +0.48% | 286,445 |
| May 5, 2026 | 76.57 | 76.69 | 76.51 | 76.60 | +0.30% | 137,901 |
| May 4, 2026 | 76.45 | 76.57 | 76.18 | 76.37 | -0.34% | 115,441 |
| May 1, 2026 | 76.49 | 76.81 | 76.49 | 76.63 | -0.25% | 252,276 |
| Apr 30, 2026 | 76.70 | 76.93 | 76.70 | 76.82 | +0.16% | 443,963 |
| Apr 29, 2026 | 76.90 | 77.15 | 76.68 | 76.70 | -0.46% | 57,125 |
| Apr 28, 2026 | 76.95 | 77.06 | 76.86 | 77.05 | +0.01% | 56,971 |
| Apr 27, 2026 | 77.20 | 77.20 | 77.00 | 77.05 | -0.21% | 83,708 |
| Apr 24, 2026 | 77.04 | 77.26 | 77.04 | 77.21 | +0.06% | 100,827 |
| Apr 23, 2026 | 77.35 | 77.39 | 76.98 | 77.16 | -0.19% | 48,734 |
| Apr 22, 2026 | 77.44 | 77.44 | 77.30 | 77.31 | +0.21% | 54,155 |
| Apr 21, 2026 | 77.42 | 77.47 | 77.15 | 77.15 | -0.34% | 92,519 |
| Apr 20, 2026 | 77.38 | 77.48 | 77.30 | 77.41 | -0.02% | 236,979 |
| Apr 17, 2026 | 77.44 | 77.55 | 77.38 | 77.42 | +0.43% | 128,044 |
| Apr 16, 2026 | 77.37 | 77.37 | 77.04 | 77.09 | -0.32% | 62,925 |
| Apr 15, 2026 | 77.32 | 77.36 | 77.24 | 77.34 | -0.06% | 185,084 |
| Apr 14, 2026 | 77.23 | 77.44 | 77.20 | 77.39 | +0.27% | 62,749 |
| Apr 13, 2026 | 76.95 | 77.17 | 76.89 | 77.17 | +0.35% | 37,223 |
| Apr 10, 2026 | 77.10 | 77.11 | 76.90 | 76.91 | -0.20% | 43,097 |
| Apr 9, 2026 | 77.11 | 77.21 | 76.86 | 77.06 | +0.02% | 77,260 |
| Apr 8, 2026 | 77.30 | 77.34 | 76.94 | 77.05 | +0.27% | 65,142 |
| Apr 7, 2026 | 76.58 | 76.84 | 76.38 | 76.84 | +0.18% | 66,597 |
| Apr 6, 2026 | 76.69 | 76.91 | 76.68 | 76.70 | -0.17% | 75,305 |
| Apr 2, 2026 | 76.41 | 76.87 | 76.41 | 76.83 | +0.36% | 146,542 |
| Apr 1, 2026 | 76.52 | 76.69 | 76.46 | 76.55 | -0.36% | 60,512 |
| Mar 31, 2026 | 76.62 | 76.92 | 76.62 | 76.83 | +0.55% | 50,014 |
| Mar 30, 2026 | 76.48 | 76.56 | 76.35 | 76.41 | +0.53% | 39,138 |
| Mar 27, 2026 | 76.00 | 76.17 | 75.88 | 76.01 | -0.22% | 48,803 |
| Mar 26, 2026 | 76.41 | 76.54 | 76.11 | 76.18 | -0.60% | 114,281 |
| Mar 25, 2026 | 76.88 | 76.88 | 76.62 | 76.64 | +0.30% | 35,406 |
| Mar 24, 2026 | 76.31 | 76.57 | 76.24 | 76.41 | -0.21% | 70,764 |
| Mar 23, 2026 | 76.31 | 76.76 | 76.28 | 76.57 | +0.54% | 285,516 |
| Mar 20, 2026 | 76.65 | 76.72 | 76.11 | 76.16 | -1.01% | 159,456 |
| Mar 19, 2026 | 76.47 | 77.01 | 76.47 | 76.94 | +0.38% | 28,633 |
| Mar 18, 2026 | 76.89 | 77.02 | 76.64 | 76.65 | -0.47% | 50,430 |
| Mar 17, 2026 | 76.86 | 77.03 | 76.86 | 77.01 | +0.48% | 337,903 |
| Mar 16, 2026 | 76.56 | 76.83 | 76.56 | 76.64 | +0.38% | 385,937 |
| Mar 13, 2026 | 76.70 | 76.81 | 76.28 | 76.35 | -0.30% | 49,337 |
| Mar 12, 2026 | 76.73 | 76.83 | 76.46 | 76.58 | -0.48% | 85,191 |
| Mar 11, 2026 | 77.38 | 77.38 | 76.87 | 76.95 | -0.68% | 369,317 |
| Mar 10, 2026 | 77.63 | 77.81 | 77.45 | 77.48 | -0.53% | 101,780 |
| Mar 9, 2026 | 77.43 | 77.90 | 77.39 | 77.89 | +0.48% | 106,528 |
| Mar 6, 2026 | 77.50 | 77.70 | 77.35 | 77.52 | -0.26% | 64,246 |
| Mar 5, 2026 | 77.70 | 77.75 | 77.57 | 77.72 | -0.32% | 80,199 |
| Mar 4, 2026 | 78.04 | 78.10 | 77.93 | 77.97 | +0.00% | 89,548 |
| Mar 3, 2026 | 77.75 | 78.09 | 77.58 | 77.97 | -0.03% | 116,730 |
| Mar 2, 2026 | 78.04 | 78.30 | 77.87 | 77.99 | -0.72% | 165,577 |
| Feb 27, 2026 | 78.58 | 78.66 | 78.54 | 78.55 | +0.04% | 125,327 |
| Feb 26, 2026 | 78.46 | 78.54 | 78.43 | 78.53 | +0.05% | 49,572 |
| Feb 25, 2026 | 78.50 | 78.56 | 78.46 | 78.49 | +0.00% | 132,873 |
| Feb 24, 2026 | 78.51 | 78.54 | 78.42 | 78.49 | -0.08% | 52,750 |
| Feb 23, 2026 | 78.48 | 78.59 | 78.46 | 78.55 | +0.13% | 62,018 |
| Feb 20, 2026 | 78.46 | 78.51 | 78.38 | 78.45 | -0.05% | 61,428 |
| Feb 19, 2026 | 78.37 | 78.51 | 78.35 | 78.49 | +0.06% | 85,559 |
| Feb 18, 2026 | 78.52 | 78.53 | 78.41 | 78.44 | -0.09% | 80,530 |
| Feb 17, 2026 | 78.38 | 78.52 | 78.34 | 78.51 | +0.11% | 86,165 |
| Feb 13, 2026 | 78.41 | 78.44 | 78.36 | 78.42 | +0.26% | 78,917 |
| Feb 12, 2026 | 78.12 | 78.29 | 78.10 | 78.22 | +0.36% | 108,719 |
| Feb 11, 2026 | 77.86 | 78.05 | 77.86 | 77.94 | -0.08% | 77,123 |
| Feb 10, 2026 | 78.10 | 78.11 | 77.96 | 78.00 | +0.21% | 185,501 |
| Feb 9, 2026 | 77.75 | 77.89 | 77.71 | 77.84 | -0.01% | 128,021 |
| Feb 6, 2026 | 77.86 | 77.86 | 77.72 | 77.85 | +0.03% | 55,770 |
| Feb 5, 2026 | 77.75 | 77.84 | 77.59 | 77.83 | +0.42% | 297,843 |
| Feb 4, 2026 | 77.54 | 77.54 | 77.42 | 77.50 | -0.05% | 86,453 |
| Feb 3, 2026 | 77.56 | 77.57 | 77.44 | 77.54 | +0.01% | 51,524 |
| Feb 2, 2026 | 77.74 | 77.74 | 77.52 | 77.54 | -0.55% | 72,378 |
| Jan 30, 2026 | 78.01 | 78.03 | 77.90 | 77.97 | +0.01% | 52,056 |
| Jan 29, 2026 | 77.86 | 77.98 | 77.80 | 77.96 | +0.05% | 46,211 |
| Jan 28, 2026 | 78.00 | 78.02 | 77.84 | 77.92 | -0.11% | 93,571 |
| Jan 27, 2026 | 78.01 | 78.11 | 77.98 | 78.01 | -0.09% | 69,338 |
| Jan 26, 2026 | 78.16 | 78.17 | 78.06 | 78.08 | +0.07% | 97,661 |
| Jan 23, 2026 | 78.04 | 78.04 | 77.84 | 78.03 | +0.05% | 62,512 |
| Jan 22, 2026 | 77.89 | 78.03 | 77.80 | 77.98 | +0.17% | 52,061 |
| Jan 21, 2026 | 77.66 | 77.91 | 77.58 | 77.85 | +0.43% | 106,070 |
| Jan 20, 2026 | 77.56 | 77.65 | 77.44 | 77.52 | -0.50% | 96,697 |
| Jan 16, 2026 | 78.02 | 78.09 | 77.84 | 77.91 | -0.19% | 185,020 |
| Jan 15, 2026 | 78.21 | 78.21 | 78.05 | 78.06 | -0.09% | 503,213 |
| Jan 14, 2026 | 78.03 | 78.15 | 77.99 | 78.13 | +0.21% | 454,701 |
| Jan 13, 2026 | 77.92 | 77.99 | 77.86 | 77.97 | +0.21% | 40,877 |
| Jan 12, 2026 | 77.76 | 77.92 | 77.72 | 77.81 | -0.09% | 114,378 |
| Jan 9, 2026 | 77.72 | 77.93 | 77.67 | 77.88 | +0.24% | 88,211 |
| Jan 8, 2026 | 77.68 | 77.77 | 77.67 | 77.69 | -0.23% | 53,152 |
| Jan 7, 2026 | 78.02 | 78.03 | 77.86 | 77.87 | +0.05% | 472,997 |
| Jan 6, 2026 | 77.67 | 77.85 | 77.63 | 77.83 | +0.05% | 124,814 |
| Jan 5, 2026 | 77.63 | 77.84 | 77.63 | 77.79 | +0.24% | 193,441 |
| Jan 2, 2026 | 77.80 | 77.90 | 77.53 | 77.60 | -0.05% | 134,780 |
| Dec 31, 2025 | 77.79 | 77.87 | 77.64 | 77.64 | -0.32% | 31,090 |
| Dec 30, 2025 | 77.81 | 77.95 | 77.80 | 77.89 | -0.05% | 44,787 |
| Dec 29, 2025 | 77.86 | 77.93 | 77.83 | 77.93 | +0.08% | 52,852 |
| Dec 26, 2025 | 77.87 | 77.93 | 77.73 | 77.87 | +0.05% | 66,922 |
| Dec 24, 2025 | 77.70 | 77.83 | 77.64 | 77.83 | +0.30% | 50,873 |
| Dec 23, 2025 | 77.48 | 77.63 | 77.41 | 77.60 | +0.07% | 46,667 |
| Dec 22, 2025 | 77.60 | 77.60 | 77.49 | 77.55 | -0.03% | 76,410 |
| Dec 19, 2025 | 77.59 | 77.68 | 77.55 | 77.57 | -0.17% | 72,771 |
| Dec 18, 2025 | 77.70 | 77.75 | 77.59 | 77.70 | -0.10% | 36,607 |
| Dec 17, 2025 | 77.79 | 77.84 | 77.72 | 77.78 | -0.04% | 49,740 |
| Dec 16, 2025 | 77.51 | 77.84 | 77.50 | 77.81 | +0.17% | 347,032 |
| Dec 15, 2025 | 77.81 | 77.91 | 77.62 | 77.68 | +0.06% | 943,173 |
| Dec 12, 2025 | 77.86 | 77.86 | 77.55 | 77.63 | -0.44% | 93,148 |
| Dec 11, 2025 | 78.19 | 78.24 | 77.95 | 77.97 | -0.12% | 108,123 |
| Dec 10, 2025 | 77.75 | 78.06 | 77.73 | 78.06 | +0.39% | 45,158 |
| Dec 9, 2025 | 77.98 | 77.98 | 77.69 | 77.75 | -0.10% | 57,223 |
| Dec 8, 2025 | 77.94 | 77.98 | 77.69 | 77.83 | -0.16% | 90,703 |
| Dec 5, 2025 | 78.13 | 78.13 | 77.87 | 77.95 | -0.11% | 76,733 |
| Dec 4, 2025 | 78.04 | 78.06 | 77.95 | 78.04 | -0.15% | 31,628 |
| Dec 3, 2025 | 78.16 | 78.22 | 78.00 | 78.16 | +0.21% | 77,257 |
| Dec 2, 2025 | 77.90 | 78.06 | 77.90 | 78.00 | +0.07% | 59,686 |
| Dec 1, 2025 | 77.94 | 77.98 | 77.83 | 77.94 | -0.82% | 262,584 |
| Nov 28, 2025 | 78.64 | 78.67 | 78.49 | 78.59 | -0.11% | 56,520 |
| Nov 26, 2025 | 78.54 | 78.70 | 78.41 | 78.68 | +0.22% | 39,591 |
| Nov 25, 2025 | 78.31 | 78.61 | 78.31 | 78.51 | +0.24% | 86,614 |
| Nov 24, 2025 | 78.25 | 78.38 | 78.13 | 78.32 | +0.32% | 47,010 |
| Nov 21, 2025 | 78.08 | 78.08 | 77.91 | 78.07 | +0.27% | 48,284 |
| Nov 20, 2025 | 77.89 | 78.02 | 77.78 | 77.86 | +0.15% | 59,136 |
| Nov 19, 2025 | 77.92 | 77.94 | 77.72 | 77.74 | -0.04% | 56,135 |
| Nov 18, 2025 | 77.88 | 77.88 | 77.68 | 77.77 | +0.06% | 70,409 |
| Nov 17, 2025 | 77.66 | 77.87 | 77.66 | 77.72 | +0.04% | 98,702 |
| Nov 14, 2025 | 78.00 | 78.00 | 77.69 | 77.69 | -0.19% | 53,813 |
| Nov 13, 2025 | 77.98 | 78.00 | 77.83 | 77.84 | -0.35% | 44,227 |
| Nov 12, 2025 | 78.16 | 78.18 | 78.08 | 78.11 | -0.13% | 80,896 |
| Nov 11, 2025 | 78.10 | 78.25 | 78.06 | 78.22 | +0.35% | 32,912 |
| Nov 10, 2025 | 78.01 | 78.02 | 77.91 | 77.94 | +0.01% | 72,188 |
| Nov 7, 2025 | 77.95 | 77.99 | 77.83 | 77.93 | -0.12% | 100,805 |
| Nov 6, 2025 | 77.96 | 78.04 | 77.91 | 78.02 | +0.38% | 77,353 |
| Nov 5, 2025 | 78.00 | 78.00 | 77.70 | 77.72 | -0.27% | 71,054 |
| Nov 4, 2025 | 77.78 | 78.05 | 77.78 | 77.93 | +0.18% | 69,131 |
Daily open, high, low, close and volume for Vanguard Total Corporate Bond ETF (VTC). Showing 250 trading days. Unadjusted prices.