Total Corporate Bond Vanguard ETF (NQ: VTC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	83.24	83.50	83.24	83.29	29,700	+0.19(+0.23%)
Nov 29, 2021	82.67	83.10	82.67	83.10	32,552	+0.08(+0.10%)
Nov 26, 2021	82.62	83.02	82.62	83.02	26,125	+0.58(+0.71%)
Nov 24, 2021	82.26	82.46	82.04	82.43	31,441	+0.26(+0.32%)
Nov 23, 2021	82.55	82.55	82.12	82.17	28,679	-0.45(-0.54%)
Nov 22, 2021	83.02	83.02	82.57	82.61	34,642	-0.58(-0.70%)
Nov 19, 2021	83.14	83.33	83.14	83.19	31,941	+0.23(+0.28%)
Nov 18, 2021	82.76	82.95	82.91	82.96	29,984	+0.13(+0.15%)
Nov 17, 2021	82.43	82.83	82.43	82.83	30,667	+0.29(+0.35%)
Nov 16, 2021	82.63	82.83	82.54	82.54	24,856	-0.11(-0.13%)
Nov 15, 2021	83.08	83.09	82.65	82.65	30,391	-0.52(-0.63%)
Nov 12, 2021	83.32	83.34	83.08	83.17	26,136	-0.05(-0.07%)
Nov 11, 2021	83.58	83.58	83.21	83.23	16,227	-0.25(-0.30%)
Nov 10, 2021	84.15			83.47	48,997	-0.70(-0.84%)
Nov 09, 2021	84.39	84.39	84.17	84.18	36,923	+0.18(+0.22%)
Nov 08, 2021	84.07	84.07	83.89	83.99	77,130	-0.21(-0.25%)
Nov 05, 2021	83.93	84.25	83.85	84.20	50,718	+0.57(+0.68%)
Nov 04, 2021	83.35	83.74	83.34	83.64	32,183	+0.32(+0.38%)
Nov 03, 2021	83.51	83.55	83.18	83.32	29,948	-0.15(-0.18%)
Nov 02, 2021	83.24	83.47	83.23	83.46	18,128	+0.25(+0.30%)
Nov 01, 2021	83.16	83.22	83.45	83.22	27,036	-0.08(-0.09%)
Oct 29, 2021	83.07	83.40	83.05	83.30	23,536	+0.01(+0.01%)
Oct 28, 2021	83.40	83.40	83.17	83.29	21,472	-0.16(-0.20%)
Oct 27, 2021	83.33	83.57	83.22	83.45	23,299	+0.46(+0.55%)
Oct 26, 2021	82.83	83.00		82.99	23,717	+0.28(+0.34%)
Oct 25, 2021	82.62	82.82	82.62	82.71	27,631	+0.10(+0.12%)
Oct 22, 2021	82.45	82.72	82.45	82.61	18,876	+0.19(+0.23%)
Oct 21, 2021	82.49	82.52	82.34	82.42	19,569	-0.10(-0.12%)
Oct 20, 2021	82.60	82.76	82.52	82.52	31,160	-0.21(-0.25%)
Oct 19, 2021	83.65	83.65	82.72	82.73	26,282	-0.36(-0.44%)
Oct 18, 2021	83.05	83.17	82.89	83.09	19,016	-0.08(-0.10%)
Oct 15, 2021	83.24	83.24	83.05	83.18	28,985	-0.16(-0.20%)
Oct 14, 2021	82.90	83.38	82.90	83.34	26,355	+0.29(+0.35%)
Oct 13, 2021	82.84	83.06	82.84	83.05	26,937	+0.35(+0.42%)
Oct 12, 2021	82.36	82.72	82.36	82.70	28,054	+0.41(+0.50%)
Oct 11, 2021	82.29	82.44	82.29	82.29	25,005	-0.14(-0.17%)
Oct 08, 2021	82.71	82.82	82.39	82.43	29,956	-0.31(-0.37%)
Oct 07, 2021	82.93	83.40	82.74	82.74	25,928	-0.34(-0.41%)
Oct 06, 2021	83.03	83.11	82.96	83.08	23,052	+0.00(+0.00%)
Oct 05, 2021	83.26	83.28	83.03	83.08	65,563	-0.24(-0.28%)
Oct 04, 2021	83.25	83.38	83.19	83.31	27,570	-0.16(-0.20%)
Oct 01, 2021	83.12	83.54	83.12	83.48	92,070	+0.50(+0.60%)
Sep 30, 2021	83.04	83.08	82.92	82.98	41,291	-0.17(-0.21%)
Sep 29, 2021	83.36	83.41	83.04	83.15	17,238	-0.04(-0.04%)
Sep 28, 2021	83.50	83.85	83.15	83.19	29,442	-0.66(-0.79%)
Sep 27, 2021	83.70	83.90	83.69	83.85	28,998	-0.06(-0.07%)
Sep 24, 2021	84.06	84.06	83.82	83.90	34,116	-0.21(-0.25%)
Sep 23, 2021	84.34	84.49	84.00	84.11	38,376	-0.49(-0.58%)
Sep 22, 2021	84.33	84.60	84.33	84.60	28,367	+0.22(+0.26%)
Sep 21, 2021	84.42	84.44	84.35	84.39	17,621	-0.01(-0.01%)
Sep 20, 2021	84.27	84.41	84.23	84.40	132,185	+0.20(+0.24%)
Sep 17, 2021	84.18	84.22	84.08	84.20	123,284	-0.15(-0.18%)
Sep 16, 2021	84.34	84.37	84.18	84.35	50,806	-0.09(-0.11%)
Sep 15, 2021	84.47	84.52	84.35	84.44	55,255	-0.09(-0.11%)
Sep 14, 2021	84.43	84.66	84.37	84.53	136,831	+0.23(+0.27%)
Sep 13, 2021	84.23	84.35	84.23	84.30	51,840	+0.16(+0.19%)
Sep 10, 2021	84.31	84.31	84.04	84.14	29,196	-0.17(-0.20%)
Sep 09, 2021	83.79	84.32	83.79	84.31	54,432	+0.42(+0.51%)
Sep 08, 2021	83.68	83.94	83.67	83.89	41,794	+0.28(+0.34%)
Sep 07, 2021	83.69	83.71	83.52	83.60	41,690	-0.40(-0.48%)
Sep 03, 2021	84.11	84.11	83.94	84.00	22,005	-0.17(-0.21%)
Sep 02, 2021	84.21	84.21	84.11	84.18	32,520	+0.08(+0.10%)

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.