Vanguard Total Corporate Bond ETF ETF Shares (VTC)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 18, 2024 | 79.57 | 79.90 | 79.42 | 79.45 | 79.45 | 26,758 |
| Sept 17, 2024 | 79.92 | 79.92 | 79.59 | 79.69 | 79.69 | 36,900 |
| Sept 16, 2024 | 79.57 | 79.73 | 79.40 | 79.73 | 79.73 | 36,000 |
| Sept 13, 2024 | 79.48 | 79.52 | 79.37 | 79.43 | 79.43 | 20,500 |
| Sept 12, 2024 | 79.31 | 79.31 | 79.06 | 79.23 | 79.23 | 42,900 |
| Sept 11, 2024 | 79.07 | 79.31 | 79.07 | 79.25 | 79.25 | 53,700 |
| Sept 10, 2024 | 79.12 | 79.24 | 79.04 | 79.24 | 79.24 | 53,100 |
| Sept 09, 2024 | 78.81 | 79.09 | 78.81 | 78.99 | 78.99 | 22,100 |
| Sept 06, 2024 | 78.99 | 79.24 | 78.80 | 78.93 | 78.93 | 48,400 |
| Sept 05, 2024 | 78.90 | 78.91 | 78.57 | 78.90 | 78.90 | 36,900 |
| Sept 04, 2024 | 78.29 | 78.63 | 78.24 | 78.59 | 78.59 | 24,700 |
| Sept 03, 2024 | 78.34 | 78.34 | 78.08 | 78.21 | 78.21 | 239,400 |
| Sept 03, 2024 | 0.293 Dividend | |||||
| Aug 30, 2024 | 78.44 | 78.56 | 78.18 | 78.18 | 77.89 | 23,500 |
| Aug 29, 2024 | 78.45 | 78.50 | 78.34 | 78.46 | 78.17 | 39,900 |
| Aug 28, 2024 | 78.54 | 78.65 | 78.48 | 78.53 | 78.24 | 30,200 |
| Aug 27, 2024 | 78.47 | 78.67 | 78.40 | 78.62 | 78.33 | 25,400 |
| Aug 26, 2024 | 78.82 | 78.83 | 78.65 | 78.65 | 78.36 | 42,500 |
| Aug 23, 2024 | 78.49 | 78.78 | 78.47 | 78.78 | 78.48 | 30,600 |
| Aug 22, 2024 | 78.50 | 78.53 | 78.23 | 78.30 | 78.01 | 29,800 |
| Aug 21, 2024 | 78.50 | 78.75 | 78.47 | 78.64 | 78.35 | 133,100 |
| Aug 20, 2024 | 78.42 | 78.49 | 78.33 | 78.49 | 78.20 | 26,600 |
| Aug 19, 2024 | 78.16 | 78.33 | 78.13 | 78.25 | 77.96 | 29,100 |
| Aug 16, 2024 | 77.94 | 78.15 | 77.91 | 78.10 | 77.81 | 27,100 |
| Aug 15, 2024 | 78.00 | 78.00 | 77.72 | 77.91 | 77.62 | 33,200 |
| Aug 14, 2024 | 77.99 | 78.25 | 77.99 | 78.15 | 77.86 | 23,100 |
| Aug 13, 2024 | 77.87 | 77.90 | 77.69 | 77.90 | 77.61 | 19,600 |
| Aug 12, 2024 | 77.33 | 77.51 | 77.23 | 77.46 | 77.17 | 297,600 |
| Aug 09, 2024 | 77.19 | 77.35 | 77.19 | 77.30 | 77.01 | 19,800 |
| Aug 08, 2024 | 76.82 | 77.05 | 76.82 | 77.02 | 76.73 | 32,200 |
| Aug 07, 2024 | 77.29 | 77.33 | 76.95 | 77.00 | 76.71 | 12,200 |
| Aug 06, 2024 | 77.80 | 77.80 | 77.29 | 77.30 | 77.01 | 39,100 |
| Aug 05, 2024 | 78.09 | 78.09 | 77.53 | 77.76 | 77.47 | 67,700 |
| Aug 02, 2024 | 77.65 | 77.89 | 77.58 | 77.88 | 77.59 | 34,100 |
| Aug 01, 2024 | 77.24 | 77.32 | 77.10 | 77.17 | 76.88 | 110,000 |
| Aug 01, 2024 | 0.279 Dividend | |||||
| Jul 31, 2024 | 77.04 | 77.23 | 76.93 | 77.23 | 76.66 | 27,100 |
| Jul 30, 2024 | 76.92 | 76.92 | 76.69 | 76.86 | 76.30 | 141,000 |
| Jul 29, 2024 | 76.34 | 76.80 | 76.34 | 76.74 | 76.18 | 25,500 |
| Jul 26, 2024 | 76.74 | 76.74 | 76.50 | 76.62 | 76.06 | 32,300 |
| Jul 25, 2024 | 76.25 | 76.39 | 76.22 | 76.32 | 75.76 | 92,800 |
| Jul 24, 2024 | 76.54 | 76.54 | 76.07 | 76.08 | 75.52 | 33,900 |
| Jul 23, 2024 | 76.55 | 76.57 | 76.39 | 76.40 | 75.84 | 22,300 |
| Jul 22, 2024 | 76.78 | 76.78 | 76.36 | 76.46 | 75.90 | 35,500 |
| Jul 19, 2024 | 76.52 | 76.56 | 76.42 | 76.47 | 75.91 | 12,900 |
| Jul 18, 2024 | 76.91 | 76.94 | 76.68 | 76.68 | 76.12 | 18,400 |
| Jul 17, 2024 | 76.68 | 76.97 | 76.68 | 76.94 | 76.38 | 18,500 |
| Jul 16, 2024 | 76.63 | 76.93 | 76.63 | 76.92 | 76.35 | 40,800 |
| Jul 15, 2024 | 76.61 | 76.74 | 76.52 | 76.57 | 76.01 | 32,000 |
| Jul 12, 2024 | 76.61 | 76.86 | 76.61 | 76.85 | 76.29 | 20,600 |
| Jul 11, 2024 | 76.59 | 76.77 | 76.56 | 76.61 | 76.05 | 51,800 |
| Jul 10, 2024 | 76.12 | 76.27 | 76.10 | 76.24 | 75.68 | 30,900 |
| Jul 09, 2024 | 76.22 | 76.22 | 75.99 | 76.13 | 75.57 | 30,000 |
| Jul 08, 2024 | 76.34 | 76.34 | 76.16 | 76.25 | 75.69 | 19,100 |
| Jul 05, 2024 | 76.02 | 76.26 | 76.01 | 76.24 | 75.68 | 31,500 |
| Jul 03, 2024 | 75.70 | 75.91 | 75.60 | 75.91 | 75.35 | 32,000 |
| Jul 02, 2024 | 75.25 | 75.46 | 75.24 | 75.42 | 74.87 | 30,700 |
| Jul 01, 2024 | 76.99 | 76.99 | 75.04 | 75.09 | 74.54 | 112,200 |
| Jul 01, 2024 | 0.282 Dividend | |||||
| Jun 28, 2024 | 76.30 | 76.30 | 75.70 | 75.70 | 74.86 | 14,300 |
| Jun 27, 2024 | 76.17 | 76.18 | 76.08 | 76.11 | 75.27 | 28,000 |
| Jun 26, 2024 | 75.95 | 76.06 | 75.83 | 75.99 | 75.15 | 195,600 |
| Jun 25, 2024 | 76.34 | 76.34 | 76.19 | 76.28 | 75.44 | 32,000 |
| Jun 24, 2024 | 76.40 | 76.40 | 76.27 | 76.27 | 75.43 | 63,200 |
| Jun 21, 2024 | 76.25 | 76.39 | 76.13 | 76.26 | 75.42 | 30,400 |
| Jun 20, 2024 | 76.05 | 76.23 | 76.05 | 76.19 | 75.35 | 26,300 |
| Jun 18, 2024 | 76.37 | 76.48 | 76.29 | 76.45 | 75.61 | 18,300 |
| Jun 17, 2024 | 76.01 | 76.18 | 76.01 | 76.17 | 75.33 | 25,500 |
| Jun 14, 2024 | 76.29 | 76.47 | 76.29 | 76.45 | 75.61 | 22,700 |
| Jun 13, 2024 | 76.42 | 76.48 | 76.22 | 76.37 | 75.53 | 33,100 |
| Jun 12, 2024 | 76.27 | 76.48 | 76.06 | 76.06 | 75.22 | 19,300 |
| Jun 11, 2024 | 75.39 | 75.72 | 75.39 | 75.70 | 74.86 | 26,900 |
| Jun 10, 2024 | 75.50 | 75.50 | 75.39 | 75.41 | 74.58 | 18,400 |
| Jun 07, 2024 | 75.66 | 75.70 | 75.54 | 75.55 | 74.72 | 38,600 |
| Jun 06, 2024 | 76.12 | 76.18 | 76.10 | 76.16 | 75.32 | 30,300 |
| Jun 05, 2024 | 76.07 | 76.21 | 75.87 | 76.19 | 75.35 | 28,000 |
| Jun 04, 2024 | 75.77 | 76.04 | 75.77 | 76.00 | 75.16 | 29,900 |
| Jun 03, 2024 | 75.52 | 75.72 | 75.47 | 75.72 | 74.88 | 23,600 |
| Jun 03, 2024 | 0.283 Dividend | |||||
| May 31, 2024 | 75.40 | 75.60 | 75.40 | 75.60 | 74.49 | 27,700 |
| May 30, 2024 | 75.06 | 75.28 | 75.06 | 75.24 | 74.13 | 18,300 |
| May 29, 2024 | 75.02 | 75.02 | 74.80 | 74.88 | 73.78 | 16,700 |
| May 28, 2024 | 75.54 | 75.59 | 75.18 | 75.19 | 74.08 | 31,300 |
| May 24, 2024 | 75.37 | 75.58 | 75.37 | 75.55 | 74.44 | 23,900 |
| May 23, 2024 | 75.69 | 75.69 | 75.33 | 75.43 | 74.32 | 25,900 |
| May 22, 2024 | 75.65 | 75.77 | 75.63 | 75.68 | 74.56 | 22,300 |
| May 21, 2024 | 75.87 | 75.87 | 75.74 | 75.77 | 74.65 | 37,100 |
| May 20, 2024 | 75.51 | 75.69 | 75.51 | 75.63 | 74.51 | 28,400 |
| May 17, 2024 | 75.69 | 75.82 | 75.66 | 75.67 | 74.55 | 50,200 |
| May 16, 2024 | 76.05 | 76.05 | 75.81 | 75.81 | 74.69 | 18,800 |
| May 15, 2024 | 75.77 | 75.98 | 75.73 | 75.92 | 74.80 | 20,200 |
| May 14, 2024 | 75.28 | 75.43 | 75.28 | 75.37 | 74.26 | 24,500 |
| May 13, 2024 | 75.30 | 75.36 | 75.18 | 75.18 | 74.07 | 29,300 |
| May 10, 2024 | 75.22 | 75.31 | 75.11 | 75.16 | 74.05 | 24,100 |
| May 09, 2024 | 75.15 | 75.42 | 75.15 | 75.38 | 74.27 | 32,100 |
| May 08, 2024 | 75.20 | 75.35 | 75.20 | 75.27 | 74.16 | 17,500 |
| May 07, 2024 | 75.46 | 75.63 | 75.37 | 75.43 | 74.32 | 15,200 |
| May 06, 2024 | 75.34 | 75.38 | 75.23 | 75.38 | 74.27 | 32,400 |
| May 03, 2024 | 75.20 | 75.25 | 75.02 | 75.22 | 74.11 | 22,400 |
| May 02, 2024 | 74.38 | 74.82 | 74.38 | 74.82 | 73.72 | 23,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.