Total Corporate Bond Vanguard ETF (NQ: VTC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	76.64	76.72	76.47	76.72	35,762	+0.02(+0.03%)
Aug 29, 2019	76.79	76.88	76.51	76.70	30,990	-0.14(-0.18%)
Aug 28, 2019	77.05	77.05	76.83	76.84	18,201	+0.11(+0.14%)
Aug 27, 2019	76.55	76.89	76.55	76.73	24,088	+0.27(+0.35%)
Aug 26, 2019	76.60	76.68	76.39	76.46	28,906	+0.07(+0.09%)
Aug 23, 2019	76.16	76.56	76.16	76.39	13,163	+0.09(+0.12%)
Aug 22, 2019	76.40	76.49	76.22	76.30	23,328	-0.18(-0.24%)
Aug 21, 2019	76.33	76.57	76.32	76.48	41,883	+0.16(+0.21%)
Aug 20, 2019	76.26	76.32	76.17	76.32	16,530	+0.31(+0.41%)
Aug 19, 2019	75.83	76.11	75.83	76.01	38,745	-0.21(-0.27%)
Aug 16, 2019	76.10	76.34	75.97	76.21	20,502	+0.04(+0.05%)
Aug 15, 2019	75.90	76.30	75.90	76.18	40,017	+0.24(+0.31%)
Aug 14, 2019	75.96	75.96	75.76	75.94	26,405	+0.22(+0.29%)
Aug 13, 2019	75.81	75.81	75.55	75.72	16,398	-0.02(-0.03%)
Aug 12, 2019	75.57	75.75	75.46	75.74	18,723	+0.41(+0.54%)
Aug 09, 2019	75.55	75.55	75.33	75.33	19,337	-0.17(-0.22%)
Aug 08, 2019	75.30	75.54	75.12	75.50	14,876	+0.06(+0.07%)
Aug 07, 2019	75.66	75.73	75.41	75.44	34,661	+0.07(+0.10%)
Aug 06, 2019	75.13	75.39	74.99	75.37	19,002	+0.33(+0.43%)
Aug 05, 2019	75.23	75.23	74.91	75.05	31,338	+0.15(+0.20%)
Aug 02, 2019	74.86	74.93	74.75	74.90	27,840	+0.12(+0.15%)
Aug 01, 2019	74.49	74.84	74.42	74.78	16,191	+0.49(+0.66%)
Jul 31, 2019	74.26	74.47	74.04	74.29	33,357	+0.12(+0.16%)
Jul 30, 2019	74.22	74.22	74.09	74.17	13,677	-0.13(-0.17%)
Jul 29, 2019	74.33	74.36	74.19	74.30	22,406	+0.06(+0.08%)
Jul 26, 2019	74.21	74.24	74.19	74.24	10,280	+0.06(+0.08%)
Jul 25, 2019	74.26	74.26	74.04	74.18	145,522	-0.10(-0.14%)
Jul 24, 2019	74.24	74.30	74.19	74.28	11,532	+0.05(+0.07%)
Jul 23, 2019	74.14	74.23	74.08	74.23	22,748	+0.10(+0.14%)
Jul 22, 2019	74.22	74.22	74.04	74.13	31,076	+0.13(+0.17%)
Jul 19, 2019	74.03	74.11	73.62	74.00	25,934	-0.20(-0.26%)
Jul 18, 2019	73.97	74.20	73.84	74.20	10,885	+0.35(+0.48%)
Jul 17, 2019	73.62	73.93	73.62	73.85	11,130	+0.28(+0.38%)
Jul 16, 2019	73.60	73.62	73.48	73.57	31,141	-0.17(-0.23%)
Jul 15, 2019	73.59	73.76	73.59	73.75	20,547	+0.08(+0.11%)
Jul 12, 2019	73.50	73.69	73.50	73.66	15,770	+0.08(+0.11%)
Jul 11, 2019	73.94	73.94	73.41	73.58	27,898	-0.32(-0.43%)
Jul 10, 2019	73.90	74.00	73.81	73.90	10,560	+0.15(+0.21%)
Jul 09, 2019	73.87	73.87	73.75	73.75	25,569	-0.16(-0.22%)
Jul 08, 2019	74.17	74.17	73.82	73.91	19,298	-0.10(-0.14%)
Jul 05, 2019	74.04	74.07	73.73	74.01	17,055	-0.47(-0.63%)
Jul 03, 2019	74.30	74.49	74.27	74.48	8,411	+0.13(+0.17%)
Jul 02, 2019	74.12	74.35	74.04	74.35	29,742	+0.23(+0.31%)
Jul 01, 2019	74.18	74.22	73.93	74.12	15,634	+0.07(+0.10%)
Jun 28, 2019	73.93	74.05	73.85	74.05	20,499	+0.20(+0.28%)
Jun 27, 2019	73.76	73.94	73.65	73.84	8,476	+0.24(+0.33%)
Jun 26, 2019	73.72	73.72	73.43	73.60	22,174	-0.15(-0.20%)
Jun 25, 2019	73.90	73.92	73.69	73.75	19,064	-0.08(-0.10%)
Jun 24, 2019	73.79	73.91	73.73	73.83	10,807	+0.17(+0.23%)
Jun 21, 2019	73.71	73.71	73.50	73.65	8,199	-0.19(-0.25%)
Jun 20, 2019	73.63	73.93	73.63	73.84	15,775	+0.35(+0.48%)
Jun 19, 2019	73.08	73.55	72.97	73.49	7,973	+0.36(+0.49%)
Jun 18, 2019	73.17	73.22	73.08	73.12	13,535	+0.34(+0.46%)
Jun 17, 2019	72.73	72.89	72.72	72.79	29,186	+0.02(+0.03%)
Jun 14, 2019	72.67	72.80	72.67	72.77	19,093	+0.04(+0.06%)
Jun 13, 2019	72.56	72.78	72.56	72.73	12,190	+0.20(+0.28%)
Jun 12, 2019	72.55	72.57	72.40	72.52	9,366	+0.01(+0.01%)
Jun 11, 2019	72.43	72.59	72.43	72.51	4,684	-0.04(-0.05%)
Jun 10, 2019	72.63	72.64	72.48	72.55	11,634	-0.20(-0.28%)
Jun 07, 2019	72.66	72.78	72.59	72.75	31,158	+0.41(+0.57%)
Jun 06, 2019	72.38	72.44	72.32	72.34	6,722	-0.05(-0.07%)
Jun 05, 2019	72.43	72.46	72.31	72.38	7,884	+0.08(+0.10%)
Jun 04, 2019	72.27	72.52	72.23	72.31	16,302	-0.12(-0.16%)

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.