Canada markets closed

Vanguard Total Corporate Bond ETF ETF Shares (VTC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
75.19-0.36 (-0.48%)
At close: 04:00PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202475.5475.5975.1875.1975.1931,311
May 24, 202475.3775.5875.3775.5575.5523,900
May 23, 202475.6975.6975.3375.4375.4325,900
May 22, 202475.6575.7775.6375.6875.6822,300
May 21, 202475.8775.8775.7475.7775.7737,100
May 20, 202475.5175.6975.5175.6375.6328,400
May 17, 202475.6975.8275.6675.6775.6750,200
May 16, 202476.0576.0575.8175.8175.8118,800
May 15, 202475.7775.9875.7375.9275.9220,200
May 14, 202475.2875.4375.2875.3775.3724,500
May 13, 202475.3075.3675.1875.1875.1829,300
May 10, 202475.2275.3175.1175.1675.1624,100
May 09, 202475.1575.4275.1575.3875.3832,100
May 08, 202475.2075.3575.2075.2775.2717,500
May 07, 202475.4675.6375.3775.4375.4315,200
May 06, 202475.3475.3875.2375.3875.3832,400
May 03, 202475.2075.2575.0275.2275.2222,400
May 02, 202474.3874.8274.3874.8274.8223,800
May 01, 202474.4074.6674.2174.4174.4127,000
May 01, 20240.279 Dividend
Apr 30, 202474.4574.6074.3974.3974.1118,400
Apr 29, 202474.7274.7774.5774.7574.4717,100
Apr 26, 202474.4474.5874.4474.4974.2174,200
Apr 25, 202473.9874.2973.9574.2974.0124,600
Apr 24, 202474.4774.6274.3074.4574.1738,100
Apr 23, 202474.4574.8274.4374.7074.4222,400
Apr 22, 202474.4574.5674.3874.5674.2823,300
Apr 19, 202474.4974.5074.3774.3874.1011,100
Apr 18, 202474.4574.4574.2574.3574.0722,000
Apr 17, 202474.3874.5374.3374.4574.1724,400
Apr 16, 202474.0574.1873.9674.1573.8724,700
Apr 15, 202474.7774.7774.2674.3374.0640,500
Apr 12, 202475.0775.1174.9674.9674.6814,200
Apr 11, 202474.9575.0874.7574.8374.5532,700
Apr 10, 202475.3975.3974.8974.9474.6635,000
Apr 09, 202475.7775.9075.7675.8675.5828,100
Apr 08, 202475.5775.6575.4675.5375.2522,000
Apr 05, 202475.6775.7775.5475.5775.2940,400
Apr 04, 202476.0076.0075.7175.8375.5533,000
Apr 03, 202475.3575.8075.3575.7675.4861,200
Apr 02, 202475.5375.7375.3875.7275.4437,600
Apr 01, 202476.6976.6975.7275.7775.4925,100
Apr 01, 20240.278 Dividend
Mar 28, 202476.6676.7676.5776.6276.0625,300
Mar 27, 202476.2476.7076.2476.7076.14258,700
Mar 26, 202476.1776.3476.1676.2775.7138,800
Mar 25, 202476.3476.5076.2476.2875.7231,500
Mar 22, 202476.5476.5476.4476.4675.9022,200
Mar 21, 202476.3276.3776.2176.2275.6629,100
Mar 20, 202475.9876.2075.8476.1475.5827,800
Mar 19, 202475.8676.1175.8676.0175.4549,300
Mar 18, 202475.8576.0275.8075.8275.2635,400
Mar 15, 202475.8575.9975.8575.9375.3723,700
Mar 14, 202476.2376.2375.9075.9275.3627,600
Mar 13, 202476.3976.5476.3576.3575.7918,800
Mar 12, 202476.4276.5976.4076.4375.8718,400
Mar 11, 202476.6476.7276.6076.6676.1019,300
Mar 08, 202476.6076.8176.6076.6476.0823,100
Mar 07, 202476.5876.6176.4476.6176.0540,400
Mar 06, 202476.4776.5876.3976.4075.8435,100
Mar 05, 202476.2576.3776.1676.2875.7228,600
Mar 04, 202475.8076.0075.8075.9475.3834,800
Mar 01, 202475.6176.0975.3576.0675.50343,800
Mar 01, 20240.256 Dividend
Feb 29, 202475.8876.1475.8275.9075.0928,300
Feb 28, 202475.8475.8675.7575.8575.0440,000
Feb 27, 202475.8375.9975.8175.8475.0331,500
Feb 26, 202476.1476.1475.7875.8875.0729,400
Feb 23, 202475.9776.1675.8976.0675.2537,100
Feb 22, 202475.9676.0075.8275.8875.0725,700
Feb 21, 202475.9776.0375.7975.8575.0426,000
Feb 20, 202476.0176.0675.8375.9875.1758,400
Feb 16, 202475.7575.8475.6775.8275.0117,000
Feb 15, 202476.0676.0975.8976.0475.2331,300
Feb 14, 202475.6775.8175.6075.8074.9933,800
Feb 13, 202475.6775.7375.4775.5374.7235,500
Feb 12, 202476.2276.2476.0276.1775.3545,700
Feb 09, 202476.1576.1876.0676.1575.3340,500
Feb 08, 202476.3976.3976.1976.2075.3831,100
Feb 07, 202476.5776.7676.4976.5675.7440,200
Feb 06, 202476.4876.8176.3776.7175.8930,300
Feb 05, 202476.6076.6076.2576.3875.56133,200
Feb 02, 202476.7576.9876.7576.9476.1241,200
Feb 01, 202477.3577.6777.3577.5076.6743,000
Feb 01, 20240.275 Dividend
Jan 31, 202477.2677.5577.2377.3376.2326,800
Jan 30, 202476.9877.1276.8377.1076.0025,400
Jan 29, 202476.9477.0376.7876.9775.8756,900
Jan 26, 202476.8476.8476.6476.6475.5545,300
Jan 25, 202476.8176.8476.6176.8475.7520,200
Jan 24, 202476.8976.8976.3676.4375.3429,300
Jan 23, 202476.5476.5876.4176.5175.4243,500
Jan 22, 202476.7876.8876.6976.7475.6529,500
Jan 19, 202476.5376.5876.2776.5875.4928,400
Jan 18, 202476.6476.7576.4176.5675.4727,100
Jan 17, 202476.6776.6876.4276.6575.5627,300
Jan 16, 202477.0077.1476.7076.7975.7044,600
Jan 12, 202477.3677.5877.2477.4276.3248,000
Jan 11, 202476.9877.2776.8077.2076.1017,100
Jan 10, 202477.0077.2276.7976.8375.74110,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...