Total Corporate Bond Vanguard ETF (NQ: VTC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	66.84	66.84	66.75	66.75	2,467	+0.05(+0.08%)
Apr 27, 2018	66.74	66.74	66.70	66.70	662	+0.08(+0.12%)
Apr 26, 2018	66.66	66.66	66.55	66.62	1,727	+0.12(+0.18%)
Apr 25, 2018	66.55	66.55	66.46	66.50	4,432	-0.16(-0.24%)
Apr 24, 2018	66.77	66.77	66.66	66.66	1,932	-0.07(-0.11%)
Apr 23, 2018	66.81	66.87	66.72	66.74	4,416	-0.13(-0.19%)
Apr 20, 2018	66.98	66.98	66.86	66.86	5,519	-0.14(-0.21%)
Apr 19, 2018	67.13	67.13	66.99	67.00	2,285	-0.37(-0.55%)
Apr 18, 2018	67.43	67.43	67.37	67.37	3,078	-0.22(-0.32%)
Apr 17, 2018	67.51	67.60	67.46	67.59	3,512	+0.12(+0.18%)
Apr 16, 2018	67.42	67.51	67.42	67.47	2,559	+0.01(+0.01%)
Apr 13, 2018	67.46	67.56	67.46	67.46	1,496	-0.21(-0.31%)
Apr 12, 2018	67.52	67.69	67.43	67.67	5,531	-0.04(-0.05%)
Apr 11, 2018	67.84	67.84	67.70	67.70	2,091	+0.18(+0.27%)
Apr 10, 2018	67.67	67.70	67.52	67.52	6,057	-0.00(-0.00%)
Apr 09, 2018	67.50	67.59	67.38	67.52	14,551	-0.15(-0.22%)
Apr 06, 2018	67.52	67.67	67.45	67.67	18,410	+0.38(+0.56%)
Apr 05, 2018	67.29	67.32	67.28	67.29	3,374	-0.08(-0.12%)
Apr 04, 2018	67.30	67.45	67.30	67.38	4,908	+0.04(+0.06%)
Apr 03, 2018	67.35	67.44	67.24	67.34	4,872	-0.14(-0.21%)
Apr 02, 2018	67.45	67.49	67.35	67.47	2,686	+0.03(+0.04%)
Mar 29, 2018		67.44	67.44	67.44	0	+0.24(+0.35%)
Mar 28, 2018	67.27	67.27	67.21	67.21	1,059	+0.18(+0.27%)
Mar 27, 2018	66.98	67.04	66.98	67.03	4,396	+0.24(+0.35%)
Mar 26, 2018	66.82	66.94	66.73	66.79	3,328	-0.02(-0.03%)
Mar 23, 2018	66.82	66.84	66.79	66.81	2,340	-0.12(-0.18%)
Mar 22, 2018	67.04	67.04	66.84	66.93	3,670	+0.26(+0.39%)
Mar 21, 2018	66.70	66.77	66.63	66.67	4,426	-0.15(-0.23%)
Mar 20, 2018	66.86	66.87	66.82	66.82	7,998	-0.19(-0.28%)
Mar 19, 2018	67.09	67.13	66.99	67.01	8,355	-0.13(-0.20%)
Mar 16, 2018	67.14	67.16	67.04	67.14	4,092	-0.02(-0.02%)
Mar 15, 2018	67.13	67.23	67.13	67.16	3,771	+0.03(+0.05%)
Mar 14, 2018	67.09	67.17	67.04	67.13	3,552	+0.07(+0.10%)
Mar 13, 2018	67.14	67.14	66.92	67.06	7,119	+0.08(+0.12%)
Mar 12, 2018	67.07	67.07	66.98	66.98	13,215	-0.07(-0.10%)
Mar 09, 2018	66.96	67.04	66.94	67.04	8,516	-0.05(-0.07%)
Mar 08, 2018	66.99	67.18	66.99	67.09	1,940	+0.11(+0.16%)
Mar 07, 2018	67.07	67.09	66.99	66.99	3,542	-0.05(-0.07%)
Mar 06, 2018	66.31	67.14	66.31	67.04	6,824	+0.03(+0.05%)
Mar 05, 2018	67.13	67.17	66.95	67.01	9,623	+0.04(+0.06%)
Mar 02, 2018	67.11	67.11	66.96	66.96	11,109	-0.29(-0.42%)
Mar 01, 2018	68.52	68.52	67.04	67.25	11,978	+0.08(+0.12%)
Feb 28, 2018	67.11	67.21	67.11	67.16	6,496	+0.29(+0.44%)
Feb 27, 2018	67.07	67.12	66.84	66.87	5,013	-0.28(-0.41%)
Feb 26, 2018	67.19	67.24	67.11	67.15	5,001	+0.08(+0.12%)
Feb 23, 2018	67.04	67.09	66.96	67.06	5,244	+0.21(+0.32%)
Feb 22, 2018	66.99	67.02	66.83	66.85	31,090	+0.10(+0.14%)
Feb 21, 2018	67.12	67.12	66.75	66.76	8,246	-0.26(-0.39%)
Feb 20, 2018	67.11	67.11	66.96	67.02	8,225	-0.13(-0.20%)
Feb 16, 2018		67.15	67.15	67.15	0	+0.08(+0.12%)
Feb 15, 2018	66.80	67.24	66.80	67.07	18,325	+0.14(+0.21%)
Feb 14, 2018	66.93	67.04	66.80	66.93	7,350	-0.06(-0.09%)
Feb 13, 2018	67.24	67.24	66.98	66.99	11,167	-0.17(-0.25%)
Feb 12, 2018	67.22	67.29	67.13	67.16	6,976	+0.05(+0.08%)
Feb 09, 2018	67.10	67.24	67.06	67.11	33,982	-0.15(-0.23%)
Feb 08, 2018	67.45	67.47	67.23	67.26	16,538	-0.29(-0.43%)
Feb 07, 2018	67.67	67.81	67.55	67.55	5,113	-0.20(-0.29%)
Feb 06, 2018	67.89	67.89	67.61	67.75	6,363	-0.07(-0.11%)
Feb 05, 2018	67.71	67.93	67.50	67.82	31,081	+0.12(+0.17%)
Feb 02, 2018	67.96	67.96	67.70	67.71	19,142	-0.33(-0.48%)

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.