Total Corporate Bond Vanguard ETF (NQ: VTC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	76.87	77.07	76.80	76.84	60,384	+0.01(+0.01%)
Mar 30, 2022	76.50	76.93	76.50	76.83	40,492	+0.10(+0.13%)
Mar 29, 2022	76.41	76.78	76.38	76.73	19,945	+0.47(+0.62%)
Mar 28, 2022	75.95	76.32	75.95	76.26	29,091	+0.37(+0.49%)
Mar 25, 2022	76.28	76.28	75.70	75.88	22,491	-0.52(-0.69%)
Mar 24, 2022	75.97	76.47	75.87	76.41	20,397	+0.04(+0.05%)
Mar 23, 2022	76.22	76.43	76.10	76.37	34,630	+0.19(+0.25%)
Mar 22, 2022	76.13	76.28	76.12	76.18	35,229	-0.21(-0.28%)
Mar 21, 2022	76.72	76.91	76.27	76.39	68,048	-0.86(-1.11%)
Mar 18, 2022	76.94	77.33	76.94	77.25	26,633	+0.09(+0.12%)
Mar 17, 2022	76.80	77.33	76.80	77.15	31,874	+0.60(+0.78%)
Mar 16, 2022	76.30	76.68	75.94	76.56	138,402	+0.50(+0.65%)
Mar 15, 2022	75.97	76.11	75.84	76.06	33,675	+0.42(+0.56%)
Mar 14, 2022	76.10	76.10	75.64	75.64	78,237	-0.92(-1.20%)
Mar 11, 2022	76.62	76.70	76.56	76.56	335,952	-0.07(-0.10%)
Mar 10, 2022	76.78	76.79	76.47	76.63	31,241	-0.68(-0.88%)
Mar 09, 2022	77.27	77.52	77.27	77.31	14,183	-0.04(-0.05%)
Mar 08, 2022	77.29	77.47	76.95	77.35	141,925	-0.40(-0.51%)
Mar 07, 2022	78.04	78.27	77.74	77.74	33,486	-0.79(-1.01%)
Mar 04, 2022	78.93	78.93	78.49	78.53	19,316	+0.11(+0.15%)
Mar 03, 2022	78.49	78.61	78.35	78.42	44,531	+0.19(+0.24%)
Mar 02, 2022	78.79	78.79	78.23	78.23	19,429	-0.99(-1.25%)
Mar 01, 2022	79.22	79.69	79.22	79.22	20,752	+0.25(+0.31%)
Feb 28, 2022	78.55	79.00	78.55	78.98	12,658	+0.73(+0.94%)
Feb 25, 2022	78.10	78.28	78.12	78.24	24,230	+0.18(+0.24%)
Feb 24, 2022	77.75	78.12	77.87	78.06	45,952	+0.24(+0.31%)
Feb 23, 2022	78.30	78.30	77.81	77.82	88,837	-0.57(-0.73%)
Feb 22, 2022	78.24	78.41	78.22	78.39	71,032	-0.07(-0.09%)
Feb 18, 2022				78.46	0	+0.16(+0.20%)
Feb 17, 2022	78.40	78.51	78.21	78.31	25,414	+0.06(+0.08%)
Feb 16, 2022	78.32	78.32	77.97	78.24	56,021	+0.07(+0.09%)
Feb 15, 2022	78.45	78.53	78.17	78.17	30,019	-0.39(-0.49%)
Feb 14, 2022	78.80	78.80	78.53	78.55	31,910	-0.53(-0.67%)
Feb 11, 2022	78.89	79.11	78.53	79.09	39,891	+0.44(+0.56%)
Feb 10, 2022	79.21	79.21	78.62	78.65	42,040	-0.87(-1.10%)
Feb 09, 2022	79.53	79.73	79.50	79.52	35,624	+0.13(+0.16%)
Feb 08, 2022	79.47	79.56	79.35	79.39	17,402	-0.21(-0.27%)
Feb 07, 2022	79.36	79.67	79.34	79.60	30,642	+0.08(+0.10%)
Feb 04, 2022	79.74	79.74	79.32	79.52	39,813	-0.69(-0.86%)
Feb 03, 2022	80.23	80.27		80.21	13,554	-0.45(-0.56%)
Feb 02, 2022	80.73	80.96	80.66	80.66	26,936	+0.04(+0.05%)
Feb 01, 2022	80.66	80.72	80.41	80.62	24,416	+0.07(+0.09%)
Jan 31, 2022	80.46	80.64		80.55	54,745	+0.00(+0.00%)
Jan 28, 2022	80.09	80.61	80.09	80.55	40,472	+0.09(+0.11%)
Jan 27, 2022	80.49	80.70	80.42	80.46	18,591	+0.13(+0.16%)
Jan 26, 2022	80.95	81.01	80.27	80.33	26,522	-0.49(-0.61%)
Jan 25, 2022	81.05	81.09	80.76	80.82	68,436	-0.23(-0.29%)
Jan 24, 2022	81.21	81.28	80.98	81.05	60,367	-0.15(-0.18%)
Jan 21, 2022	81.14	81.28	81.13	81.20	20,215	+0.43(+0.53%)
Jan 20, 2022	80.83	80.95	80.69	80.77	33,928	-0.06(-0.08%)
Jan 19, 2022	80.84	81.05	80.79	80.83	22,761	+0.17(+0.22%)
Jan 18, 2022	80.98	80.98	80.64	80.66	67,249	-0.74(-0.91%)
Jan 14, 2022				81.40	0	-0.50(-0.62%)
Jan 13, 2022	81.92	81.94	81.69	81.90	28,957	+0.13(+0.16%)
Jan 12, 2022	81.85	81.97	81.78	81.78	54,040	+0.01(+0.01%)
Jan 11, 2022	81.60	81.81	81.53	81.77	228,763	+0.20(+0.25%)
Jan 10, 2022	81.51	81.60	81.25	81.56	47,766	-0.07(-0.09%)
Jan 07, 2022	81.89	81.89	81.51	81.64	38,367	-0.30(-0.37%)
Jan 06, 2022	81.95	82.02	81.82	81.94	21,518	-0.10(-0.12%)
Jan 05, 2022	82.50	82.53	82.00	82.04	39,376	-0.36(-0.43%)
Jan 04, 2022	82.33	82.44	82.18	82.40	40,957	-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.