Total Corporate Bond Vanguard ETF (NQ: VTC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	79.25	79.77	79.02	79.62	80,754	+0.57(+0.73%)
Feb 27, 2020	79.42	79.44	79.03	79.05	87,491	-0.33(-0.41%)
Feb 26, 2020	79.44	79.64	79.29	79.37	99,943	-0.07(-0.09%)
Feb 25, 2020	79.59	79.77	79.44	79.44	42,554	-0.05(-0.07%)
Feb 24, 2020	79.64	79.67	79.44	79.50	37,123	+0.06(+0.07%)
Feb 21, 2020	79.43	79.60	79.41	79.44	39,747	+0.22(+0.28%)
Feb 20, 2020	79.11	79.25	79.08	79.22	32,981	+0.14(+0.18%)
Feb 19, 2020	79.16	79.17	79.01	79.08	95,024	-0.04(-0.05%)
Feb 18, 2020	79.07	79.20	79.04	79.12	56,508	+0.10(+0.13%)
Feb 14, 2020	79.02	79.08	78.95	79.02	35,738	+0.23(+0.29%)
Feb 13, 2020	78.77	79.13	78.77	78.79	72,065	-0.02(-0.03%)
Feb 12, 2020	78.81	78.89	78.65	78.81	52,039	-0.04(-0.05%)
Feb 11, 2020	79.10	79.10	78.83	78.85	34,280	-0.16(-0.20%)
Feb 10, 2020	78.98	79.05	78.91	79.01	58,965	+0.22(+0.28%)
Feb 07, 2020	78.82	78.94	78.72	78.79	40,091	+0.24(+0.31%)
Feb 06, 2020	78.61	78.67	78.52	78.55	41,803	+0.04(+0.05%)
Feb 05, 2020	78.66	78.66	78.41	78.51	58,970	-0.10(-0.13%)
Feb 04, 2020	78.64	78.66	78.54	78.61	44,314	-0.26(-0.33%)
Feb 03, 2020	78.78	78.93	78.66	78.87	47,648	-0.02(-0.02%)
Jan 31, 2020	78.79	78.93	78.72	78.89	26,069	+0.22(+0.28%)
Jan 30, 2020	78.72	78.77	78.53	78.67	29,320	-0.03(-0.03%)
Jan 29, 2020	78.63	78.74	78.59	78.70	64,598	+0.22(+0.28%)
Jan 28, 2020	78.56	78.56	78.39	78.48	51,472	-0.00(-0.01%)
Jan 27, 2020	78.73	78.73	78.37	78.48	46,652	+0.17(+0.22%)
Jan 24, 2020	78.33	78.42	78.27	78.31	51,334	+0.11(+0.14%)
Jan 23, 2020	78.26	78.28	78.18	78.20	35,092	+0.04(+0.05%)
Jan 22, 2020	78.02	78.23	78.02	78.16	54,661	+0.17(+0.22%)
Jan 21, 2020	77.97	78.05	77.82	77.98	61,328	+0.27(+0.35%)
Jan 17, 2020	77.67	77.76	77.59	77.71	42,491	+0.04(+0.06%)
Jan 16, 2020	77.66	77.76	77.62	77.67	48,539	-0.02(-0.02%)
Jan 15, 2020	77.73	77.73	77.53	77.69	47,901	+0.20(+0.26%)
Jan 14, 2020	77.50	77.54	77.41	77.49	50,775	+0.08(+0.10%)
Jan 13, 2020	77.51	77.52	77.41	77.41	40,031	-0.17(-0.22%)
Jan 10, 2020	77.42	77.58	77.42	77.58	31,696	+0.28(+0.36%)
Jan 09, 2020	77.09	77.33	77.02	77.30	49,222	+0.21(+0.27%)
Jan 08, 2020	77.25	77.39	77.07	77.09	28,358	-0.12(-0.16%)
Jan 07, 2020	77.38	77.43	77.13	77.21	41,563	-0.17(-0.21%)
Jan 06, 2020	77.65	77.65	77.31	77.38	46,352	-0.16(-0.21%)
Jan 03, 2020	77.48	77.61	77.31	77.54	42,721	+0.32(+0.42%)
Jan 02, 2020	77.35	77.48	77.17	77.22	84,127	+0.08(+0.11%)
Dec 31, 2019	77.20	77.28	77.08	77.14	48,119	-0.22(-0.29%)
Dec 30, 2019	77.05	77.36	76.98	77.36	59,378	+0.04(+0.05%)
Dec 27, 2019	77.31	77.79	77.14	77.32	69,135	+0.18(+0.23%)
Dec 26, 2019	77.17	77.24	77.04	77.14	51,092	+0.08(+0.11%)
Dec 24, 2019	76.91	77.19	76.91	77.06	22,853	+0.09(+0.11%)
Dec 23, 2019	77.17	77.17	76.88	76.97	57,584	+0.01(+0.01%)
Dec 20, 2019	76.86	77.01	76.82	76.96	104,811	+0.03(+0.05%)
Dec 19, 2019	76.90	77.02	76.87	76.92	25,310	+0.09(+0.11%)
Dec 18, 2019	77.03	77.03	76.84	76.84	39,791	-0.09(-0.11%)
Dec 17, 2019	76.99	77.07	76.92	76.92	18,833	-0.02(-0.03%)
Dec 16, 2019	77.06	77.08	76.89	76.95	14,885	-0.13(-0.17%)
Dec 13, 2019	76.86	77.20	76.83	77.08	26,836	+0.31(+0.41%)
Dec 12, 2019	77.07	77.07	76.58	76.76	22,716	-0.31(-0.40%)
Dec 11, 2019	76.91	77.12	76.91	77.07	33,364	+0.30(+0.40%)
Dec 10, 2019	76.90	76.91	76.76	76.77	20,749	-0.04(-0.05%)
Dec 09, 2019	76.98	77.06	76.78	76.81	20,820	+0.09(+0.12%)
Dec 06, 2019	76.70	76.95	76.69	76.72	18,197	-0.15(-0.19%)
Dec 05, 2019	76.76	76.93	76.76	76.86	27,955	-0.08(-0.11%)
Dec 04, 2019	77.02	77.02	76.78	76.95	25,912	-0.09(-0.12%)
Dec 03, 2019	76.85	77.15	76.84	77.04	24,621	+0.56(+0.73%)

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.