Total Corporate Bond Vanguard ETF (NQ: VTC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	73.89	74.04	73.83	73.83	18,493	-0.36(-0.48%)
Apr 29, 2024	74.16	74.21	74.01	74.19	17,183	+0.26(+0.35%)
Apr 26, 2024	73.88	74.02	73.88	73.93	74,763	+0.20(+0.27%)
Apr 25, 2024	73.43	73.73	73.40	73.73	24,768	-0.16(-0.21%)
Apr 24, 2024	73.91	74.06	73.74	73.89	38,388	-0.25(-0.33%)
Apr 23, 2024	73.89	74.26	73.87	74.14	22,591	+0.14(+0.19%)
Apr 22, 2024	73.89	74.00	73.82	74.00	23,493	+0.18(+0.24%)
Apr 19, 2024	73.93	73.95	73.81	73.82	11,161	+0.03(+0.04%)
Apr 18, 2024	73.89	73.89	73.70	73.79	22,136	-0.10(-0.13%)
Apr 17, 2024	73.82	73.97	73.77	73.89	24,580	+0.30(+0.40%)
Apr 16, 2024	73.50	73.63	73.41	73.60	24,841	-0.18(-0.25%)
Apr 15, 2024	74.21	74.21	73.71	73.78	40,786	-0.62(-0.83%)
Apr 12, 2024	74.51	74.55	74.40	74.40	14,294	+0.13(+0.17%)
Apr 11, 2024	74.39	74.52	74.19	74.27	32,974	-0.11(-0.15%)
Apr 10, 2024	74.83	74.83	74.33	74.38	35,219	-0.91(-1.21%)
Apr 09, 2024	75.20	75.33	75.19	75.29	28,316	+0.33(+0.44%)
Apr 08, 2024	75.01	75.08	74.90	74.97	22,174	-0.04(-0.05%)
Apr 05, 2024	75.10	75.20	74.98	75.01	40,690	-0.26(-0.34%)
Apr 04, 2024	75.43	75.43	75.14	75.26	33,265	+0.07(+0.09%)
Apr 03, 2024	74.79	75.23	74.79	75.19	61,629	+0.04(+0.05%)
Apr 02, 2024	74.97	75.16	74.81	75.15	37,923	-0.05(-0.07%)
Apr 01, 2024	76.12	76.12	75.15	75.20	25,294	-0.57(-0.75%)
Mar 28, 2024	75.81	75.91	75.72	75.77	25,573	-0.08(-0.10%)
Mar 27, 2024	75.40	75.85	75.40	75.85	261,581	+0.43(+0.56%)
Mar 26, 2024	75.33	75.50	75.32	75.43	39,282	-0.01(-0.01%)
Mar 25, 2024	75.50	75.65	75.40	75.44	31,880	-0.18(-0.24%)
Mar 22, 2024	75.69	75.70	75.59	75.61	22,435	+0.24(+0.31%)
Mar 21, 2024	75.48	75.52	75.37	75.38	29,453	+0.08(+0.11%)
Mar 20, 2024	75.14	75.36	75.00	75.30	28,093	+0.13(+0.17%)
Mar 19, 2024	75.02	75.27	75.02	75.17	49,489	+0.19(+0.25%)
Mar 18, 2024	75.01	75.18	74.96	74.98	35,755	-0.11(-0.14%)
Mar 15, 2024	75.01	75.15	75.01	75.09	23,953	+0.01(+0.01%)
Mar 14, 2024	75.39	75.39	75.06	75.08	27,939	-0.43(-0.56%)
Mar 13, 2024	75.54	75.69	75.50	75.50	19,036	-0.08(-0.10%)
Mar 12, 2024	75.57	75.74	75.55	75.58	18,609	-0.23(-0.30%)
Mar 11, 2024	75.79	75.87	75.75	75.81	19,549	+0.02(+0.03%)
Mar 08, 2024	75.75	75.96	75.75	75.79	23,475	+0.03(+0.04%)
Mar 07, 2024	75.73	75.76	75.60	75.76	40,856	+0.21(+0.27%)
Mar 06, 2024	75.62	75.73	75.54	75.55	35,446	+0.12(+0.16%)
Mar 05, 2024	75.41	75.52	75.32	75.44	28,916	+0.34(+0.45%)
Mar 04, 2024	74.96	75.16	74.96	75.10	35,178	-0.12(-0.16%)
Mar 01, 2024	74.77	75.25	74.52	75.22	347,616	+0.41(+0.55%)
Feb 29, 2024	74.79	75.04	74.73	74.81	28,688	+0.05(+0.07%)
Feb 28, 2024	74.75	74.77	74.66	74.76	40,572	+0.01(+0.01%)
Feb 27, 2024	74.74	74.90	74.72	74.75	31,924	-0.04(-0.05%)
Feb 26, 2024	75.04	75.04	74.69	74.79	29,840	-0.18(-0.24%)
Feb 23, 2024	74.88	75.06	74.80	74.96	37,688	+0.18(+0.24%)
Feb 22, 2024	74.87	74.91	74.73	74.79	26,099	+0.03(+0.04%)
Feb 21, 2024	74.88	74.94	74.70	74.76	26,355	-0.13(-0.17%)
Feb 20, 2024	74.92	74.96	74.74	74.89	59,272	+0.16(+0.21%)
Feb 16, 2024	74.66	74.75	74.58	74.73	17,297	-0.22(-0.29%)
Feb 15, 2024	74.96	74.99	74.80	74.95	31,743	+0.24(+0.32%)
Feb 14, 2024	74.58	74.72	74.51	74.71	34,292	+0.27(+0.36%)
Feb 13, 2024	74.58	74.64	74.38	74.44	36,002	-0.63(-0.84%)
Feb 12, 2024	75.12	75.14	74.93	75.07	46,316	+0.02(+0.03%)
Feb 09, 2024	75.05	75.08	74.96	75.05	41,080	-0.05(-0.07%)
Feb 08, 2024	75.29	75.29	75.09	75.10	31,518	-0.35(-0.47%)
Feb 07, 2024	75.47	75.65	75.39	75.46	40,827	-0.15(-0.20%)
Feb 06, 2024	75.38	75.70	75.27	75.61	30,693	+0.33(+0.43%)
Feb 05, 2024	75.50	75.50	75.15	75.28	135,136	-0.55(-0.73%)
Feb 02, 2024	75.64	75.87	75.64	75.83	41,840	-0.55(-0.72%)

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.