Canada markets closed

Vanguard Total Corporate Bond ETF ETF Shares (VTC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
78.82-0.40 (-0.50%)
At close: 04:00PM EDT
78.82 0.00 (0.00%)
After hours: 04:07PM EDT
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202479.1479.1478.8278.8278.8249,000
Oct 02, 202479.0179.2478.9079.2279.22174,800
Oct 01, 202479.2579.3879.2179.3179.3117,000
Oct 01, 20240.283 Dividend
Sept 30, 202479.3679.4879.1979.3079.0235,500
Sept 27, 202479.5079.5279.3479.4679.1829,900
Sept 26, 202479.2579.3579.0579.1778.8934,700
Sept 25, 202479.5479.5479.2379.2378.9557,000
Sept 24, 202479.5579.6279.2879.5679.2833,500
Sept 23, 202479.4279.5879.2679.4479.1628,600
Sept 20, 202479.6279.6279.3079.5679.2824,100
Sept 19, 202479.4879.5579.4079.4979.2131,800
Sept 18, 202479.5779.9079.4279.4579.1726,800
Sept 17, 202479.9279.9279.5979.6979.4136,900
Sept 16, 202479.5779.7379.4079.7379.4536,000
Sept 13, 202479.4879.5279.3779.4379.1520,500
Sept 12, 202479.3179.3179.0679.2378.9542,900
Sept 11, 202479.0779.3179.0779.2578.9753,700
Sept 10, 202479.1279.2479.0479.2478.9653,100
Sept 09, 202478.8179.0978.8178.9978.7122,100
Sept 06, 202478.9979.2478.8078.9378.6548,400
Sept 05, 202478.9078.9178.5778.9078.6236,900
Sept 04, 202478.2978.6378.2478.5978.3124,700
Sept 03, 202478.3478.3478.0878.2177.93239,400
Sept 03, 20240.293 Dividend
Aug 30, 202478.4478.5678.1878.1877.6123,500
Aug 29, 202478.4578.5078.3478.4677.8939,900
Aug 28, 202478.5478.6578.4878.5377.9630,200
Aug 27, 202478.4778.6778.4078.6278.0525,400
Aug 26, 202478.8278.8378.6578.6578.0842,500
Aug 23, 202478.4978.7878.4778.7878.2030,600
Aug 22, 202478.5078.5378.2378.3077.7329,800
Aug 21, 202478.5078.7578.4778.6478.07133,100
Aug 20, 202478.4278.4978.3378.4977.9226,600
Aug 19, 202478.1678.3378.1378.2577.6829,100
Aug 16, 202477.9478.1577.9178.1077.5327,100
Aug 15, 202478.0078.0077.7277.9177.3433,200
Aug 14, 202477.9978.2577.9978.1577.5823,100
Aug 13, 202477.8777.9077.6977.9077.3319,600
Aug 12, 202477.3377.5177.2377.4676.89297,600
Aug 09, 202477.1977.3577.1977.3076.7419,800
Aug 08, 202476.8277.0576.8277.0276.4632,200
Aug 07, 202477.2977.3376.9577.0076.4412,200
Aug 06, 202477.8077.8077.2977.3076.7439,100
Aug 05, 202478.0978.0977.5377.7677.1967,700
Aug 02, 202477.6577.8977.5877.8877.3134,100
Aug 01, 202477.2477.3277.1077.1776.61110,000
Aug 01, 20240.279 Dividend
Jul 31, 202477.0477.2376.9377.2376.3927,100
Jul 30, 202476.9276.9276.6976.8676.02141,000
Jul 29, 202476.3476.8076.3476.7475.9025,500
Jul 26, 202476.7476.7476.5076.6275.7932,300
Jul 25, 202476.2576.3976.2276.3275.4992,800
Jul 24, 202476.5476.5476.0776.0875.2533,900
Jul 23, 202476.5576.5776.3976.4075.5722,300
Jul 22, 202476.7876.7876.3676.4675.6335,500
Jul 19, 202476.5276.5676.4276.4775.6412,900
Jul 18, 202476.9176.9476.6876.6875.8518,400
Jul 17, 202476.6876.9776.6876.9476.1018,500
Jul 16, 202476.6376.9376.6376.9276.0840,800
Jul 15, 202476.6176.7476.5276.5775.7432,000
Jul 12, 202476.6176.8676.6176.8576.0120,600
Jul 11, 202476.5976.7776.5676.6175.7851,800
Jul 10, 202476.1276.2776.1076.2475.4130,900
Jul 09, 202476.2276.2275.9976.1375.3030,000
Jul 08, 202476.3476.3476.1676.2575.4219,100
Jul 05, 202476.0276.2676.0176.2475.4131,500
Jul 03, 202475.7075.9175.6075.9175.0832,000
Jul 02, 202475.2575.4675.2475.4274.6030,700
Jul 01, 202476.9976.9975.0475.0974.27112,200
Jul 01, 20240.282 Dividend
Jun 28, 202476.3076.3075.7075.7074.6014,300
Jun 27, 202476.1776.1876.0876.1175.0028,000
Jun 26, 202475.9576.0675.8375.9974.88195,600
Jun 25, 202476.3476.3476.1976.2875.1732,000
Jun 24, 202476.4076.4076.2776.2775.1663,200
Jun 21, 202476.2576.3976.1376.2675.1530,400
Jun 20, 202476.0576.2376.0576.1975.0826,300
Jun 18, 202476.3776.4876.2976.4575.3418,300
Jun 17, 202476.0176.1876.0176.1775.0625,500
Jun 14, 202476.2976.4776.2976.4575.3422,700
Jun 13, 202476.4276.4876.2276.3775.2633,100
Jun 12, 202476.2776.4876.0676.0674.9519,300
Jun 11, 202475.3975.7275.3975.7074.6026,900
Jun 10, 202475.5075.5075.3975.4174.3118,400
Jun 07, 202475.6675.7075.5475.5574.4538,600
Jun 06, 202476.1276.1876.1076.1675.0530,300
Jun 05, 202476.0776.2175.8776.1975.0828,000
Jun 04, 202475.7776.0475.7776.0074.8929,900
Jun 03, 202475.5275.7275.4775.7274.6223,600
Jun 03, 20240.283 Dividend
May 31, 202475.4075.6075.4075.6074.2227,700
May 30, 202475.0675.2875.0675.2473.8718,300
May 29, 202475.0275.0274.8074.8873.5116,700
May 28, 202475.5475.5975.1875.1973.8231,300
May 24, 202475.3775.5875.3775.5574.1723,900
May 23, 202475.6975.6975.3375.4374.0525,900
May 22, 202475.6575.7775.6375.6874.3022,300
May 21, 202475.8775.8775.7475.7774.3937,100
May 20, 202475.5175.6975.5175.6374.2528,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...