Total Corporate Bond Vanguard ETF (NQ: VTC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	81.18	81.28	81.14	81.25	320,760	+0.12(+0.15%)
Apr 29, 2021	81.04	81.15	80.86	81.13	34,912	-0.06(-0.07%)
Apr 28, 2021	81.08	81.19	80.96	81.19	40,315	+0.02(+0.02%)
Apr 27, 2021	81.49	81.49	81.16	81.17	41,264	-0.31(-0.38%)
Apr 26, 2021	81.44	81.54	81.44	81.48	45,889	+0.00(+0.01%)
Apr 23, 2021	81.54	81.59	81.38	81.47	37,305	+0.07(+0.09%)
Apr 22, 2021	81.28	81.47	81.28	81.40	32,433	+0.09(+0.11%)
Apr 21, 2021	81.03	81.31	81.03	81.31	26,070	+0.15(+0.19%)
Apr 20, 2021	80.87	81.22	80.87	81.16	37,517	+0.17(+0.21%)
Apr 19, 2021	80.91	81.05	80.91	80.99	39,762	-0.18(-0.23%)
Apr 16, 2021	81.28	81.34	81.17	81.17	53,515	-0.44(-0.54%)
Apr 15, 2021	81.31	81.76	81.27	81.61	46,399	+0.45(+0.55%)
Apr 14, 2021	81.20	81.24	81.11	81.16	38,954	-0.05(-0.06%)
Apr 13, 2021	80.91	81.22	80.89	81.20	28,956	+0.30(+0.37%)
Apr 12, 2021	80.84	80.91	80.84	80.91	35,109	-0.09(-0.11%)
Apr 09, 2021	80.99	81.13	80.85	81.00	131,901	-0.08(-0.10%)
Apr 08, 2021	80.91	81.09	80.89	81.08	34,389	+0.26(+0.32%)
Apr 07, 2021	80.73	81.02	80.73	80.82	42,994	-0.15(-0.19%)
Apr 06, 2021	80.54	80.97	80.54	80.97	31,449	+0.45(+0.56%)
Apr 05, 2021	80.83	80.83	80.48	80.52	50,524	-0.31(-0.38%)
Apr 01, 2021	80.66	80.83	80.64	80.83	70,058	+0.47(+0.59%)
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%)

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.