Total Corporate Bond Vanguard ETF (NQ: VTC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	80.29	80.59	80.29	80.35	66,038	+0.13(+0.16%)
Mar 30, 2021	79.91	80.25	79.90	80.23	42,571	+0.17(+0.21%)
Mar 29, 2021	80.12	80.17	79.94	80.06	41,489	-0.14(-0.18%)
Mar 26, 2021	80.20	80.31	80.05	80.20	34,378	-0.07(-0.09%)
Mar 25, 2021	80.35	80.42	80.16	80.27	47,221	-0.06(-0.08%)
Mar 24, 2021	80.06	80.34	80.03	80.34	252,326	+0.22(+0.27%)
Mar 23, 2021	79.92	80.15	79.92	80.12	917,071	+0.20(+0.25%)
Mar 22, 2021	79.84	80.07	79.80	79.92	39,446	+0.31(+0.38%)
Mar 19, 2021	79.51	79.72	79.47	79.62	56,740	+0.09(+0.11%)
Mar 18, 2021	79.52	79.65	79.33	79.53	100,256	-0.43(-0.54%)
Mar 17, 2021	79.74	80.07	79.51	79.96	51,727	+0.09(+0.11%)
Mar 16, 2021	79.95	80.08	79.82	79.87	46,085	-0.06(-0.08%)
Mar 15, 2021	79.64	80.04	79.64	79.93	73,462	+0.16(+0.20%)
Mar 12, 2021	80.17	80.17	79.73	79.77	50,288	-0.79(-0.98%)
Mar 11, 2021	80.71	80.71	80.45	80.56	39,017	+0.08(+0.10%)
Mar 10, 2021	80.28	80.54	80.20	80.48	104,339	+0.31(+0.39%)
Mar 09, 2021	80.11	80.24	80.09	80.17	76,519	+0.48(+0.60%)
Mar 08, 2021	80.13	80.19	79.69	79.69	328,912	-0.64(-0.80%)
Mar 05, 2021	80.24	80.39	80.12	80.33	57,519	-0.09(-0.12%)
Mar 04, 2021	80.97	81.03	80.35	80.43	164,922	-0.53(-0.66%)
Mar 03, 2021	81.23	81.25	80.93	80.96	55,226	-0.49(-0.60%)
Mar 02, 2021	81.24	81.54	81.24	81.44	56,397	-0.12(-0.14%)
Mar 01, 2021	81.29	81.57	81.29	81.56	56,932	+0.07(+0.09%)
Feb 26, 2021	81.04	81.52	80.86	81.49	50,827	+0.88(+1.09%)
Feb 25, 2021	81.47	81.47	80.22	80.61	146,005	-1.03(-1.26%)
Feb 24, 2021	80.99	81.67	80.99	81.64	58,058	+0.04(+0.04%)
Feb 23, 2021	81.41	81.60	81.30	81.60	61,409	+0.10(+0.12%)
Feb 22, 2021	81.91	81.95	81.50	81.51	130,720	-0.53(-0.65%)
Feb 19, 2021	82.36	82.36	81.98	82.04	114,138	-0.44(-0.53%)
Feb 18, 2021	82.54	82.56	82.31	82.48	71,101	-0.07(-0.09%)
Feb 17, 2021	82.49	82.55	82.39	82.55	61,100	+0.30(+0.36%)
Feb 16, 2021	82.40	82.58	82.25	82.25	102,719	-0.52(-0.63%)
Feb 12, 2021	82.81	82.90	82.71	82.77	61,750	-0.22(-0.26%)
Feb 11, 2021	83.24	83.24	82.95	82.99	44,159	-0.15(-0.18%)
Feb 10, 2021	83.13	83.17	83.02	83.14	46,650	+0.19(+0.23%)
Feb 09, 2021	82.96	83.13	82.95	82.95	62,935	-0.09(-0.11%)
Feb 08, 2021	82.63	83.09	82.63	83.04	75,360	+0.25(+0.30%)
Feb 05, 2021	83.07	83.07	82.79	82.79	54,840	-0.20(-0.24%)
Feb 04, 2021	82.87	83.01	82.76	82.99	128,903	+0.07(+0.09%)
Feb 03, 2021	82.99	83.03	82.84	82.91	128,823	-0.17(-0.21%)
Feb 02, 2021	83.09	83.13	83.00	83.09	52,915	-0.17(-0.20%)
Feb 01, 2021	83.31	83.31	83.08	83.26	79,877	+0.18(+0.21%)
Jan 29, 2021	83.02	83.24	83.00	83.08	41,436	-0.15(-0.18%)
Jan 28, 2021	83.28	83.45	83.22	83.23	26,575	-0.13(-0.15%)
Jan 27, 2021	83.67	83.70	83.31	83.36	48,709	-0.12(-0.14%)
Jan 26, 2021	83.16	83.54	83.16	83.47	252,242	+0.06(+0.08%)
Jan 25, 2021	83.44	83.48	83.23	83.41	2,238,536	+0.27(+0.32%)
Jan 22, 2021	83.23	83.24	83.09	83.14	37,974	-0.10(-0.12%)
Jan 21, 2021	83.28	83.33	83.06	83.24	52,015	-0.22(-0.27%)
Jan 20, 2021	83.46	83.51	83.42	83.46	36,775	+0.04(+0.04%)
Jan 19, 2021	83.40	83.48	83.27	83.43	75,862	+0.12(+0.14%)
Jan 15, 2021	83.39	83.39	83.24	83.31	277,437	+0.09(+0.10%)
Jan 14, 2021	83.31	83.61	83.19	83.22	40,145	-0.26(-0.31%)
Jan 13, 2021	83.00	83.53	83.00	83.48	47,203	+0.55(+0.66%)
Jan 12, 2021	82.76	82.95	82.56	82.94	85,528	+0.09(+0.11%)
Jan 11, 2021	82.89	82.95	82.82	82.85	57,474	-0.23(-0.28%)
Jan 08, 2021	83.17	83.17	82.91	83.08	53,276	-0.07(-0.09%)
Jan 07, 2021	82.92	83.18	82.92	83.15	101,011	-0.03(-0.03%)
Jan 06, 2021	83.19	83.22	82.92	83.18	112,987	-0.59(-0.71%)
Jan 05, 2021	83.73	83.81	83.56	83.77	76,569	-0.22(-0.27%)

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.