Total Corporate Bond Vanguard ETF (NQ: VTC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	73.25	73.25	73.04	73.20	45,830	+0.40(+0.55%)
Apr 27, 2023	72.98	72.98	72.75	72.80	35,435	-0.26(-0.35%)
Apr 26, 2023	73.27	73.34	72.98	73.06	64,996	-0.24(-0.32%)
Apr 25, 2023	73.26	73.57	73.25	73.29	209,756	+0.30(+0.42%)
Apr 24, 2023	72.90	72.99	72.80	72.99	37,060	+0.29(+0.39%)
Apr 21, 2023	72.97	72.97	72.53	72.70	31,899	+0.05(+0.07%)
Apr 20, 2023	72.57	72.71	72.57	72.66	21,291	+0.29(+0.40%)
Apr 19, 2023	72.62	72.62	72.37	72.37	24,922	-0.35(-0.48%)
Apr 18, 2023	72.57	72.79	72.57	72.72	387,656	+0.20(+0.28%)
Apr 17, 2023	72.66	72.76	72.43	72.52	337,870	-0.41(-0.56%)
Apr 14, 2023	72.89	72.96	72.71	72.93	25,575	-0.15(-0.21%)
Apr 13, 2023	73.16	73.27	73.04	73.09	39,263	+0.02(+0.03%)
Apr 12, 2023	73.47	73.47	72.90	73.07	26,761	-0.09(-0.12%)
Apr 11, 2023	72.97	73.18	72.97	73.15	44,573	-0.01(-0.01%)
Apr 10, 2023	73.01	73.16	72.89	73.16	33,064	-0.32(-0.44%)
Apr 06, 2023	73.61	73.61	73.41	73.49	30,010	-0.02(-0.03%)
Apr 05, 2023	73.44	73.58	73.33	73.50	43,107	+0.27(+0.36%)
Apr 04, 2023	72.98	73.35	72.88	73.24	52,558	+0.04(+0.05%)
Apr 03, 2023	72.79	73.20	72.66	73.20	1,087,649	+0.42(+0.58%)
Mar 31, 2023	72.38	72.78	72.38	72.78	15,820	+0.55(+0.76%)
Mar 30, 2023	72.21	72.33	72.17	72.23	23,243	+0.15(+0.21%)
Mar 29, 2023	71.60	72.15	71.60	72.08	16,404	+0.29(+0.41%)
Mar 28, 2023	71.83	71.94	71.71	71.78	23,348	-0.24(-0.33%)
Mar 27, 2023	72.26	72.36	71.95	72.02	43,525	-0.78(-1.07%)
Mar 24, 2023	72.68	72.87	72.57	72.80	17,039	+0.33(+0.46%)
Mar 23, 2023	72.39	72.58	72.13	72.47	33,110	+0.04(+0.05%)
Mar 22, 2023	72.11	72.74	71.85	72.43	21,119	+0.41(+0.57%)
Mar 21, 2023	71.73	72.02	71.62	72.02	27,876	+0.21(+0.29%)
Mar 20, 2023	71.85	72.08	71.71	71.81	24,004	-0.16(-0.22%)
Mar 17, 2023	71.64	72.15	71.64	71.97	63,852	+0.39(+0.54%)
Mar 16, 2023	71.81	72.08	71.48	71.58	39,035	-0.23(-0.32%)
Mar 15, 2023	71.30	71.98	71.30	71.81	28,338	+0.56(+0.79%)
Mar 14, 2023	71.72	71.72	71.17	71.25	33,484	-0.10(-0.15%)
Mar 13, 2023	71.37	72.11	71.33	71.35	51,571	+0.00(+0.00%)
Mar 10, 2023	71.22	71.39	71.08	71.35	25,335	+0.85(+1.21%)
Mar 09, 2023	70.45	70.68	70.38	70.50	30,236	+0.08(+0.11%)
Mar 08, 2023	70.68	70.87	70.30	70.42	82,035	-0.20(-0.28%)
Mar 07, 2023	70.90	70.90	70.52	70.62	43,052	-0.07(-0.09%)
Mar 06, 2023	71.04	71.08	70.69	70.69	66,942	-0.26(-0.36%)
Mar 03, 2023	70.69	70.95	70.55	70.95	67,123	+0.70(+1.00%)
Mar 02, 2023	70.06	70.24	69.94	70.24	45,866	-0.05(-0.07%)
Mar 01, 2023	70.41	70.51	70.20	70.29	37,712	-0.40(-0.56%)
Feb 28, 2023	70.45	70.69	70.32	70.69	15,137	+0.09(+0.13%)
Feb 27, 2023	70.79	70.79	70.59	70.59	21,996	-0.05(-0.07%)
Feb 24, 2023	70.55	70.65	70.46	70.64	37,511	-0.34(-0.48%)
Feb 23, 2023	70.63	71.04	70.63	70.98	30,305	+0.37(+0.52%)
Feb 22, 2023	70.76	70.84	70.59	70.61	19,013	+0.11(+0.16%)
Feb 21, 2023	70.83	70.83	70.48	70.50	35,681	-0.80(-1.12%)
Feb 17, 2023	70.88	71.29	70.88	71.29	206,914	+0.24(+0.33%)
Feb 16, 2023	71.25	71.32	71.03	71.06	25,249	-0.45(-0.62%)
Feb 15, 2023	71.65	71.65	71.37	71.50	58,127	-0.27(-0.37%)
Feb 14, 2023	71.87	71.95	71.41	71.77	22,240	-0.07(-0.09%)
Feb 13, 2023	71.65	71.83	71.65	71.83	20,188	+0.12(+0.17%)
Feb 10, 2023	72.09	72.09	71.66	71.71	22,010	-0.38(-0.53%)
Feb 09, 2023	72.71	72.72	72.04	72.09	25,644	-0.41(-0.56%)
Feb 08, 2023	72.43	72.59	72.27	72.50	25,152	+0.00(+0.00%)
Feb 07, 2023	72.59	72.84	72.42	72.50	45,544	-0.18(-0.25%)
Feb 06, 2023	72.92	72.92	72.62	72.68	43,848	-0.48(-0.66%)
Feb 03, 2023	73.24	73.28	73.07	73.16	31,343	-0.66(-0.90%)
Feb 02, 2023	74.04	74.19	73.77	73.82	37,784	+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.