Total Corporate Bond Vanguard ETF (NQ: VTC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	73.68	74.09	73.68	74.00	28,686	+0.23(+0.31%)
Jul 28, 2022	73.66	73.87	73.62	73.77	47,631	+0.60(+0.83%)
Jul 27, 2022	73.03	73.55	73.03	73.16	27,001	+0.25(+0.34%)
Jul 26, 2022	73.00	73.07	72.83	72.91	18,053	+0.05(+0.06%)
Jul 25, 2022	73.02	73.02	72.78	72.86	34,568	-0.49(-0.67%)
Jul 22, 2022	73.45	73.71	73.13	73.36	21,756	+0.49(+0.68%)
Jul 21, 2022	72.13	72.87	72.13	72.87	22,140	+0.85(+1.17%)
Jul 20, 2022	72.33	72.37	72.00	72.02	33,456	-0.04(-0.05%)
Jul 19, 2022	71.96	72.17	71.83	72.06	14,439	+0.06(+0.08%)
Jul 18, 2022	72.22	72.27	71.94	72.00	14,141	-0.40(-0.55%)
Jul 15, 2022	71.96	72.52	71.96	72.40	20,848	+0.40(+0.55%)
Jul 14, 2022	71.69	72.08	71.45	72.00	41,291	-0.33(-0.45%)
Jul 13, 2022	71.22	72.33	71.22	72.33	26,967	+0.51(+0.71%)
Jul 12, 2022	71.95	72.21	71.82	71.82	14,742	+0.01(+0.01%)
Jul 11, 2022	71.77	72.01	71.68	71.81	24,931	+0.22(+0.31%)
Jul 08, 2022	71.45	71.59	71.41	71.58	17,522	-0.13(-0.18%)
Jul 07, 2022	72.02	72.02	71.66	71.71	19,290	-0.09(-0.13%)
Jul 06, 2022	72.35	72.35	71.81	71.81	18,404	-0.26(-0.36%)
Jul 05, 2022	72.11	72.21	71.96	72.07	20,110	-0.06(-0.09%)
Jul 01, 2022	71.80	72.27	71.80	72.13	40,989	+0.74(+1.03%)
Jun 30, 2022	71.27	71.57	71.26	71.39	29,674	+0.26(+0.37%)
Jun 29, 2022	70.96	71.13	70.78	71.13	159,283	+0.31(+0.43%)
Jun 28, 2022	71.27	71.27	70.51	70.83	18,034	-0.03(-0.04%)
Jun 27, 2022	71.04	71.11	70.75	70.86	40,048	-0.41(-0.57%)
Jun 24, 2022	71.18	71.57	71.18	71.26	46,036	+0.01(+0.02%)
Jun 23, 2022	71.05	71.72	71.01	71.25	28,520	+0.46(+0.65%)
Jun 22, 2022	71.02	71.09	70.79	70.79	15,622	+0.44(+0.62%)
Jun 21, 2022	70.65	70.91	70.35	70.36	16,791	-0.62(-0.87%)
Jun 17, 2022	70.94	71.12	70.73	70.98	12,744	+0.04(+0.05%)
Jun 16, 2022	69.89	70.94	69.89	70.94	23,767	+0.18(+0.25%)
Jun 15, 2022	70.48	70.99	70.11	70.76	34,598	+0.85(+1.22%)
Jun 14, 2022	70.40	70.55	69.74	69.91	31,918	-0.30(-0.42%)
Jun 13, 2022	70.67	70.67	69.85	70.21	50,497	-1.39(-1.94%)
Jun 10, 2022	71.98	71.98	71.34	71.60	34,724	-0.59(-0.82%)
Jun 09, 2022	72.43	72.58	72.19	72.19	29,362	-0.38(-0.52%)
Jun 08, 2022	72.72	72.97	72.57	72.57	10,853	-0.39(-0.53%)
Jun 07, 2022	72.80	73.09	72.77	72.96	19,849	+0.38(+0.52%)
Jun 06, 2022	73.07	73.07	72.58	72.58	29,131	-0.50(-0.68%)
Jun 03, 2022	73.08	73.08	72.79	73.08	10,567	-0.12(-0.16%)
Jun 02, 2022	73.27	73.34	72.95	73.20	44,072	+0.02(+0.03%)
Jun 01, 2022	73.71	73.94	72.99	73.18	38,052	-0.24(-0.33%)
May 31, 2022	73.75	73.75	73.22	73.42	59,003	-0.63(-0.85%)
May 27, 2022	74.03	74.18	73.81	74.05	11,904	+0.38(+0.51%)
May 26, 2022	73.73	73.98	73.59	73.67	26,346	-0.03(-0.04%)
May 25, 2022	73.45	73.70	73.34	73.70	21,139	+0.58(+0.79%)
May 24, 2022	72.61	73.17	72.61	73.12	31,734	+0.76(+1.05%)
May 23, 2022	72.43	72.55	72.17	72.36	29,593	-0.20(-0.28%)
May 20, 2022	72.36	72.56	72.32	72.56	17,845	+0.37(+0.51%)
May 19, 2022	72.40	72.53	72.18	72.19	19,329	+0.11(+0.15%)
May 18, 2022	71.68	72.08	71.68	72.08	45,951	+0.20(+0.28%)
May 17, 2022	71.91	71.95	71.75	71.88	30,858	-0.39(-0.54%)
May 16, 2022	72.21	72.41	72.16	72.26	18,270	+0.18(+0.24%)
May 13, 2022	72.30	72.41	72.01	72.09	26,648	-0.43(-0.60%)
May 12, 2022	72.51	72.77	72.39	72.52	19,689	+0.08(+0.11%)
May 11, 2022	72.02	72.52	71.81	72.44	29,455	+0.36(+0.50%)
May 10, 2022	72.39	72.43	72.08	72.08	46,708	+0.20(+0.28%)
May 09, 2022	71.64	71.90	71.37	71.88	76,446	+0.18(+0.26%)
May 06, 2022	71.60	71.96	71.60	71.69	24,314	-0.40(-0.55%)
May 05, 2022	72.50	72.57	71.76	72.09	55,616	-0.96(-1.32%)
May 04, 2022	72.42	73.15	72.23	73.05	46,191	+0.52(+0.71%)
May 03, 2022	72.68	72.81	72.42	72.53	33,547	+0.30(+0.41%)

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.