Total Corporate Bond Vanguard ETF (NQ: VTC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	75.88	76.16	75.85	75.94	27,312	+0.23(+0.30%)
Jan 30, 2024	75.60	75.74	75.46	75.72	25,889	+0.13(+0.17%)
Jan 29, 2024	75.56	75.65	75.40	75.59	57,919	+0.32(+0.43%)
Jan 26, 2024	75.46	75.46	75.27	75.27	46,107	-0.20(-0.26%)
Jan 25, 2024	75.43	75.47	75.24	75.46	20,559	+0.40(+0.54%)
Jan 24, 2024	75.51	75.51	74.99	75.06	29,819	-0.08(-0.10%)
Jan 23, 2024	75.17	75.21	75.04	75.14	44,310	-0.23(-0.30%)
Jan 22, 2024	75.40	75.51	75.32	75.37	30,072	+0.16(+0.21%)
Jan 19, 2024	75.16	75.21	74.91	75.21	28,947	+0.02(+0.03%)
Jan 18, 2024	75.27	75.38	75.04	75.19	27,590	-0.09(-0.12%)
Jan 17, 2024	75.30	75.31	75.05	75.28	27,843	-0.14(-0.18%)
Jan 16, 2024	75.62	75.76	75.33	75.41	45,439	-0.62(-0.81%)
Jan 12, 2024	75.97	76.19	75.86	76.03	48,883	+0.22(+0.28%)
Jan 11, 2024	75.60	75.89	75.42	75.82	17,450	+0.36(+0.48%)
Jan 10, 2024	75.62	75.84	75.41	75.45	112,031	-0.06(-0.09%)
Jan 09, 2024	75.38	75.56	75.32	75.52	18,750	+0.05(+0.07%)
Jan 08, 2024	75.14	75.50	75.11	75.46	46,744	+0.44(+0.59%)
Jan 05, 2024	74.95	75.53	74.95	75.02	57,214	-0.19(-0.25%)
Jan 04, 2024	75.14	75.34	75.13	75.21	41,209	-0.37(-0.49%)
Jan 03, 2024	75.40	75.59	75.17	75.58	525,500	-0.11(-0.14%)
Jan 02, 2024	75.73	75.77	75.62	75.69	58,730	-0.41(-0.54%)
Dec 29, 2023	76.13	76.24	76.04	76.10	31,369	-0.18(-0.24%)
Dec 28, 2023	76.48	76.48	76.21	76.28	100,039	-0.20(-0.26%)
Dec 27, 2023	76.14	76.50	76.13	76.49	49,239	+0.57(+0.75%)
Dec 26, 2023	75.81	75.92	75.73	75.92	56,991	+0.11(+0.14%)
Dec 22, 2023	76.00	76.01	75.68	75.81	45,493	+0.01(+0.01%)
Dec 21, 2023	75.94	75.99	75.70	75.80	60,462	-0.04(-0.05%)
Dec 20, 2023	75.67	75.84	75.60	75.84	51,588	+0.25(+0.34%)
Dec 19, 2023	75.61	75.79	75.58	75.58	57,144	+0.06(+0.08%)
Dec 18, 2023	75.55	75.66	75.49	75.52	38,735	-0.27(-0.36%)
Dec 15, 2023	75.83	75.86	75.67	75.80	33,636	-0.04(-0.05%)
Dec 14, 2023	75.78	76.02	75.64	75.84	47,415	+0.63(+0.83%)
Dec 13, 2023	74.41	75.27	74.29	75.21	121,748	+1.11(+1.49%)
Dec 12, 2023	73.75	74.16	73.71	74.11	74,183	+0.28(+0.38%)
Dec 11, 2023	73.77	73.82	73.58	73.82	40,026	-0.05(-0.07%)
Dec 08, 2023	73.86	73.99	73.79	73.87	23,961	-0.31(-0.42%)
Dec 07, 2023	73.98	74.34	73.98	74.18	69,857	-0.01(-0.01%)
Dec 06, 2023	74.15	74.29	74.07	74.19	34,873	+0.24(+0.33%)
Dec 05, 2023	73.70	73.99	73.70	73.95	23,832	+0.55(+0.75%)
Dec 04, 2023	73.54	73.56	73.30	73.40	375,708	-0.34(-0.46%)
Dec 01, 2023	73.24	73.74	73.18	73.74	35,157	+0.76(+1.05%)
Nov 30, 2023	73.10	73.16	72.93	72.98	34,080	-0.26(-0.36%)
Nov 29, 2023	73.05	73.30	73.05	73.24	27,337	+0.41(+0.56%)
Nov 28, 2023	72.51	72.83	72.42	72.83	25,468	+0.30(+0.42%)
Nov 27, 2023	72.20	72.55	72.20	72.53	70,932	+0.44(+0.61%)
Nov 24, 2023	72.18	72.22	72.09	72.09	38,846	-0.30(-0.42%)
Nov 22, 2023	72.37	72.41	72.17	72.39	163,137	+0.26(+0.37%)
Nov 21, 2023	72.09	72.20	71.99	72.13	20,071	+0.00(+0.00%)
Nov 20, 2023	71.80	72.15	71.80	72.13	29,190	+0.27(+0.38%)
Nov 17, 2023	71.86	71.98	71.78	71.86	80,214	+0.13(+0.18%)
Nov 16, 2023	71.49	71.74	71.49	71.73	36,805	+0.49(+0.68%)
Nov 15, 2023	71.36	71.37	71.11	71.24	251,230	-0.29(-0.41%)
Nov 14, 2023	71.53	71.64	71.47	71.53	40,503	+0.87(+1.23%)
Nov 13, 2023	70.40	70.69	70.40	70.67	30,907	+0.04(+0.06%)
Nov 10, 2023	70.64	70.71	70.58	70.63	28,755	+0.27(+0.39%)
Nov 09, 2023	70.82	70.92	70.35	70.35	28,725	-0.55(-0.77%)
Nov 08, 2023	70.71	71.02	70.71	70.90	36,146	+0.22(+0.32%)
Nov 07, 2023	70.38	70.76	70.38	70.67	28,984	+0.41(+0.58%)
Nov 06, 2023	70.52	70.52	70.18	70.27	121,114	-0.28(-0.40%)
Nov 03, 2023	71.00	71.05	70.54	70.55	61,101	+0.27(+0.39%)
Nov 02, 2023	70.22	70.29	70.05	70.28	43,074	+0.62(+0.90%)
Nov 01, 2023	69.08	69.65	69.08	69.65	455,546	+0.83(+1.21%)
Oct 31, 2023	68.95	69.13	68.82	68.82	33,180	-0.06(-0.08%)
Oct 30, 2023	68.96	69.02	68.73	68.88	12,421	-0.23(-0.34%)
Oct 27, 2023	69.07	69.15	68.96	69.11	19,935	-0.04(-0.06%)
Oct 26, 2023	68.77	69.17	68.77	69.15	103,312	+0.36(+0.52%)
Oct 25, 2023	68.93	68.94	68.64	68.79	29,287	-0.46(-0.66%)
Oct 24, 2023	69.02	69.29	68.99	69.25	29,937	+0.27(+0.39%)
Oct 23, 2023	68.37	69.12	68.34	68.98	36,299	+0.41(+0.60%)
Oct 20, 2023	68.49	68.57	68.40	68.57	27,894	+0.22(+0.33%)
Oct 19, 2023	68.69	68.78	68.31	68.34	49,769	-0.34(-0.50%)
Oct 18, 2023	68.95	68.99	68.67	68.69	19,041	-0.51(-0.73%)
Oct 17, 2023	69.18	69.33	69.00	69.19	57,880	-0.43(-0.61%)
Oct 16, 2023	70.07	69.76	69.62	69.62	23,284	-0.39(-0.56%)
Oct 13, 2023	70.08	70.16	69.95	70.01	22,461	+0.36(+0.52%)
Oct 12, 2023	70.16	70.20	69.57	69.65	38,731	-0.61(-0.87%)
Oct 11, 2023	70.21	70.28	70.05	70.26	20,040	+0.36(+0.51%)
Oct 10, 2023	69.76	70.08	69.61	69.90	17,734	-0.08(-0.11%)
Oct 09, 2023	69.47	69.99	69.44	69.98	313,591	+0.70(+1.01%)
Oct 06, 2023	68.89	69.35	68.87	69.28	37,040	-0.15(-0.21%)
Oct 05, 2023	69.65	69.65	69.34	69.42	39,180	-0.06(-0.08%)
Oct 04, 2023	69.27	69.48	69.06	69.48	225,163	+0.49(+0.70%)
Oct 03, 2023	69.39	69.50	68.90	69.00	36,453	-0.57(-0.82%)
Oct 02, 2023	69.92	69.92	69.56	69.57	255,906	-0.57(-0.82%)
Sep 29, 2023	70.45	70.55	69.90	70.14	152,465	-0.07(-0.10%)
Sep 28, 2023	69.95	70.21	69.80	70.21	53,450	+0.08(+0.11%)
Sep 27, 2023	70.66	70.66	69.89	70.13	4,281,151	-0.20(-0.29%)
Sep 26, 2023	70.58	70.62	70.31	70.34	42,317	-0.16(-0.23%)
Sep 25, 2023	70.59	70.64	70.50	70.50	26,203	-0.56(-0.79%)
Sep 22, 2023	70.89	71.12	70.85	71.06	23,309	+0.33(+0.47%)
Sep 21, 2023	70.83	70.83	70.67	70.73	31,780	-0.57(-0.80%)
Sep 20, 2023	71.42	71.56	71.30	71.31	24,005	+0.02(+0.03%)
Sep 19, 2023	71.31	71.37	71.25	71.29	27,858	-0.17(-0.24%)
Sep 18, 2023	71.29	71.46	71.26	71.46	33,579	+0.13(+0.18%)
Sep 15, 2023	71.35	71.44	71.26	71.33	22,159	-0.12(-0.16%)
Sep 14, 2023	71.62	71.65	71.41	71.45	66,685	-0.04(-0.05%)
Sep 13, 2023	71.28	71.57	71.28	71.49	27,051	+0.07(+0.09%)
Sep 12, 2023	71.38	71.43	71.31	71.42	29,972	-0.01(-0.01%)
Sep 11, 2023	71.40	71.49	71.35	71.43	53,748	-0.11(-0.15%)
Sep 08, 2023	71.59	71.79	71.54	71.54	131,343	+0.02(+0.03%)
Sep 07, 2023	71.39	71.52	71.27	71.52	80,501	+0.27(+0.38%)
Sep 06, 2023	71.41	71.41	71.13	71.25	83,799	-0.07(-0.10%)
Sep 05, 2023	71.50	71.50	71.29	71.31	70,947	-0.43(-0.59%)
Sep 01, 2023	72.10	72.13	71.64	71.74	58,079	-0.39(-0.54%)
Aug 31, 2023	72.04	72.26	72.04	72.13	512,985	+0.18(+0.25%)
Aug 30, 2023	72.04	72.13	71.94	71.94	71,076	-0.13(-0.17%)
Aug 29, 2023	71.47	72.09	71.47	72.07	28,962	+0.53(+0.74%)
Aug 28, 2023	71.56	71.62	71.48	71.54	31,915	+0.14(+0.19%)
Aug 25, 2023	71.40	71.51	71.18	71.40	31,350	+0.00(+0.00%)
Aug 24, 2023	71.55	71.55	71.38	71.40	24,208	-0.18(-0.26%)
Aug 23, 2023	71.10	71.66	71.10	71.59	66,270	+0.81(+1.15%)
Aug 22, 2023	70.73	70.83	70.61	70.78	24,254	+0.17(+0.25%)
Aug 21, 2023	70.76	70.77	70.54	70.60	61,629	-0.41(-0.57%)
Aug 18, 2023	70.72	71.06	70.72	71.01	32,320	+0.30(+0.42%)
Aug 17, 2023	70.91	70.91	70.61	70.71	28,383	-0.20(-0.29%)
Aug 16, 2023	71.11	71.27	70.84	70.91	62,551	-0.23(-0.33%)
Aug 15, 2023	71.33	71.41	71.14	71.14	36,512	-0.31(-0.43%)
Aug 14, 2023	71.41	71.61	71.26	71.45	39,047	-0.01(-0.01%)
Aug 11, 2023	71.45	71.66	71.45	71.46	54,642	-0.23(-0.32%)
Aug 10, 2023	72.08	72.28	71.67	71.69	50,422	-0.36(-0.50%)
Aug 09, 2023	72.08	72.16	72.02	72.05	28,791	-0.02(-0.03%)
Aug 08, 2023	72.11	72.14	71.97	72.07	40,805	+0.25(+0.35%)
Aug 07, 2023	71.94	71.94	71.75	71.82	29,296	-0.14(-0.19%)
Aug 04, 2023	71.60	72.00	71.56	71.95	26,192	+0.63(+0.88%)
Aug 03, 2023	71.41	71.41	71.26	71.33	110,745	-0.50(-0.70%)
Aug 02, 2023	71.94	71.94	71.64	71.83	392,392	-0.35(-0.48%)
Aug 01, 2023	72.47	72.47	72.09	72.18	292,764	-0.55(-0.76%)
Jul 31, 2023	72.60	72.81	72.59	72.73	37,706	+0.15(+0.21%)
Jul 28, 2023	72.38	72.58	72.38	72.58	38,918	+0.37(+0.51%)
Jul 27, 2023	72.85	72.85	72.15	72.21	38,488	-0.69(-0.95%)
Jul 26, 2023	72.80	72.90	72.62	72.90	35,130	+0.27(+0.37%)
Jul 25, 2023	72.60	72.72	72.58	72.63	22,447	-0.09(-0.12%)
Jul 24, 2023	72.79	72.93	72.69	72.72	23,784	-0.07(-0.09%)
Jul 21, 2023	72.82	72.85	72.72	72.79	35,116	+0.13(+0.19%)
Jul 20, 2023	72.87	72.89	72.51	72.65	36,560	-0.41(-0.57%)
Jul 19, 2023	72.99	73.08	72.84	73.07	29,594	+0.30(+0.41%)
Jul 18, 2023	72.81	72.91	72.73	72.77	161,763	+0.18(+0.25%)
Jul 17, 2023	72.45	72.63	72.42	72.59	40,991	+0.08(+0.11%)
Jul 14, 2023	72.87	72.89	72.46	72.51	15,096	-0.42(-0.58%)
Jul 13, 2023	72.82	72.95	72.74	72.93	45,572	+0.40(+0.56%)
Jul 12, 2023	72.20	72.56	72.20	72.53	27,692	+0.61(+0.84%)
Jul 11, 2023	71.77	71.99	71.77	71.92	56,448	+0.20(+0.28%)
Jul 10, 2023	71.37	71.72	71.37	71.72	31,937	+0.36(+0.50%)
Jul 07, 2023	71.56	71.60	71.36	71.36	220,466	+0.00(+0.00%)
Jul 06, 2023	71.57	71.57	71.26	71.36	654,498	-0.64(-0.89%)
Jul 05, 2023	72.29	72.35	71.93	72.01	98,669	-0.43(-0.60%)
Jul 03, 2023	72.55	72.70	72.40	72.44	12,887	-0.09(-0.13%)
Jun 30, 2023	72.21	72.58	72.20	72.54	41,477	+0.37(+0.52%)
Jun 29, 2023	72.20	72.20	72.00	72.16	49,909	-0.42(-0.58%)
Jun 28, 2023	72.37	72.60	72.33	72.58	26,628	+0.28(+0.38%)
Jun 27, 2023	72.55	72.55	72.23	72.31	35,531	-0.12(-0.17%)
Jun 26, 2023	72.44	72.55	72.43	72.43	37,459	+0.05(+0.07%)
Jun 23, 2023	72.62	72.62	72.25	72.38	20,416	+0.15(+0.21%)
Jun 22, 2023	72.36	72.42	72.11	72.23	32,763	-0.30(-0.41%)
Jun 21, 2023	72.31	72.54	72.15	72.53	65,922	-0.03(-0.04%)
Jun 20, 2023	72.39	72.59	72.39	72.55	31,589	+0.20(+0.28%)
Jun 16, 2023	72.32	72.39	72.15	72.35	85,161	-0.10(-0.13%)
Jun 15, 2023	72.31	72.47	72.14	72.45	290,556	+0.13(+0.18%)
May 08, 2023	72.81	72.81	72.24	72.32	55,801	-0.42(-0.58%)
May 05, 2023	72.77	72.88	72.64	72.74	36,147	-0.28(-0.38%)
May 04, 2023	72.89	73.16	72.75	73.02	51,687	-0.08(-0.10%)
May 03, 2023	73.07	73.23	72.92	73.09	60,674	+0.08(+0.10%)
May 02, 2023	72.44	73.02	72.44	73.02	53,567	+0.68(+0.94%)
May 01, 2023	72.90	72.90	72.21	72.34	47,462	-0.86(-1.18%)
Apr 28, 2023	73.25	73.25	73.04	73.20	45,830	+0.40(+0.55%)
Apr 27, 2023	72.98	72.98	72.75	72.80	35,435	-0.26(-0.35%)
Apr 26, 2023	73.27	73.34	72.98	73.06	64,996	-0.24(-0.32%)
Apr 25, 2023	73.26	73.57	73.25	73.29	209,756	+0.30(+0.42%)
Apr 24, 2023	72.90	72.99	72.80	72.99	37,060	+0.29(+0.39%)
Apr 21, 2023	72.97	72.97	72.53	72.70	31,899	+0.05(+0.07%)
Apr 20, 2023	72.57	72.71	72.57	72.66	21,291	+0.29(+0.40%)
Apr 19, 2023	72.62	72.62	72.37	72.37	24,922	-0.35(-0.48%)
Apr 18, 2023	72.57	72.79	72.57	72.72	387,656	+0.20(+0.28%)
Apr 17, 2023	72.66	72.76	72.43	72.52	337,870	-0.41(-0.56%)
Apr 14, 2023	72.89	72.96	72.71	72.93	25,575	-0.15(-0.21%)
Apr 13, 2023	73.16	73.27	73.04	73.09	39,263	+0.02(+0.03%)
Apr 12, 2023	73.47	73.47	72.90	73.07	26,761	-0.09(-0.12%)
Apr 11, 2023	72.97	73.18	72.97	73.15	44,573	-0.01(-0.01%)
Apr 10, 2023	73.01	73.16	72.89	73.16	33,064	-0.32(-0.44%)
Apr 06, 2023	73.61	73.61	73.41	73.49	30,010	-0.02(-0.03%)
Apr 05, 2023	73.44	73.58	73.33	73.50	43,107	+0.27(+0.36%)
Apr 04, 2023	72.98	73.35	72.88	73.24	52,558	+0.04(+0.05%)
Apr 03, 2023	72.79	73.20	72.66	73.20	1,087,649	+0.42(+0.58%)
Mar 31, 2023	72.38	72.78	72.38	72.78	15,820	+0.55(+0.76%)
Mar 30, 2023	72.21	72.33	72.17	72.23	23,243	+0.15(+0.21%)
Mar 29, 2023	71.60	72.15	71.60	72.08	16,404	+0.29(+0.41%)
Mar 28, 2023	71.83	71.94	71.71	71.78	23,348	-0.24(-0.33%)
Mar 27, 2023	72.26	72.36	71.95	72.02	43,525	-0.78(-1.07%)
Mar 24, 2023	72.68	72.87	72.57	72.80	17,039	+0.33(+0.46%)
Mar 23, 2023	72.39	72.58	72.13	72.47	33,110	+0.04(+0.05%)
Mar 22, 2023	72.11	72.74	71.85	72.43	21,119	+0.41(+0.57%)
Mar 21, 2023	71.73	72.02	71.62	72.02	27,876	+0.21(+0.29%)
Mar 20, 2023	71.85	72.08	71.71	71.81	24,004	-0.16(-0.22%)
Mar 17, 2023	71.64	72.15	71.64	71.97	63,852	+0.39(+0.54%)
Mar 16, 2023	71.81	72.08	71.48	71.58	39,035	-0.23(-0.32%)
Mar 15, 2023	71.30	71.98	71.30	71.81	28,338	+0.56(+0.79%)
Mar 14, 2023	71.72	71.72	71.17	71.25	33,484	-0.10(-0.15%)
Mar 13, 2023	71.37	72.11	71.33	71.35	51,571	+0.00(+0.00%)
Mar 10, 2023	71.22	71.39	71.08	71.35	25,335	+0.85(+1.21%)
Mar 09, 2023	70.45	70.68	70.38	70.50	30,236	+0.08(+0.11%)
Mar 08, 2023	70.68	70.87	70.30	70.42	82,035	-0.20(-0.28%)
Mar 07, 2023	70.90	70.90	70.52	70.62	43,052	-0.07(-0.09%)
Mar 06, 2023	71.04	71.08	70.69	70.69	66,942	-0.26(-0.36%)
Mar 03, 2023	70.69	70.95	70.55	70.95	67,123	+0.70(+1.00%)
Mar 02, 2023	70.06	70.24	69.94	70.24	45,866	-0.05(-0.07%)
Mar 01, 2023	70.41	70.51	70.20	70.29	37,712	-0.40(-0.56%)
Feb 28, 2023	70.45	70.69	70.32	70.69	15,137	+0.09(+0.13%)
Feb 27, 2023	70.79	70.79	70.59	70.59	21,996	-0.05(-0.07%)
Feb 24, 2023	70.55	70.65	70.46	70.64	37,511	-0.34(-0.48%)
Feb 23, 2023	70.63	71.04	70.63	70.98	30,305	+0.37(+0.52%)
Feb 22, 2023	70.76	70.84	70.59	70.61	19,013	+0.11(+0.16%)
Feb 21, 2023	70.83	70.83	70.48	70.50	35,681	-0.80(-1.12%)
Feb 17, 2023	70.88	71.29	70.88	71.29	206,914	+0.24(+0.33%)
Feb 16, 2023	71.25	71.32	71.03	71.06	25,249	-0.45(-0.62%)
Feb 15, 2023	71.65	71.65	71.37	71.50	58,127	-0.27(-0.37%)
Feb 14, 2023	71.87	71.95	71.41	71.77	22,240	-0.07(-0.09%)
Feb 13, 2023	71.65	71.83	71.65	71.83	20,188	+0.12(+0.17%)
Feb 10, 2023	72.09	72.09	71.66	71.71	22,010	-0.38(-0.53%)
Feb 09, 2023	72.71	72.72	72.04	72.09	25,644	-0.41(-0.56%)
Feb 08, 2023	72.43	72.59	72.27	72.50	25,152	+0.00(+0.00%)
Feb 07, 2023	72.59	72.84	72.42	72.50	45,544	-0.18(-0.25%)
Feb 06, 2023	72.92	72.92	72.62	72.68	43,848	-0.48(-0.66%)
Feb 03, 2023	73.24	73.28	73.07	73.16	31,343	-0.66(-0.90%)
Feb 02, 2023	74.04	74.19	73.77	73.82	37,784	+0.05(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.