Total Corporate Bond Vanguard ETF (NQ: VTC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	70.45	70.55	69.90	70.14	152,465	-0.07(-0.10%)
Sep 28, 2023	69.95	70.21	69.80	70.21	53,450	+0.08(+0.11%)
Sep 27, 2023	70.66	70.66	69.89	70.13	4,281,151	-0.20(-0.29%)
Sep 26, 2023	70.58	70.62	70.31	70.34	42,317	-0.16(-0.23%)
Sep 25, 2023	70.59	70.64	70.50	70.50	26,203	-0.56(-0.79%)
Sep 22, 2023	70.89	71.12	70.85	71.06	23,309	+0.33(+0.47%)
Sep 21, 2023	70.83	70.83	70.67	70.73	31,780	-0.57(-0.80%)
Sep 20, 2023	71.42	71.56	71.30	71.31	24,005	+0.02(+0.03%)
Sep 19, 2023	71.31	71.37	71.25	71.29	27,858	-0.17(-0.24%)
Sep 18, 2023	71.29	71.46	71.26	71.46	33,579	+0.13(+0.18%)
Sep 15, 2023	71.35	71.44	71.26	71.33	22,159	-0.12(-0.16%)
Sep 14, 2023	71.62	71.63	71.41	71.45	66,685	-0.04(-0.05%)
Sep 13, 2023	71.28	71.57	71.28	71.49	27,051	+0.07(+0.09%)
Sep 12, 2023	71.38	71.43	71.31	71.42	29,972	-0.01(-0.01%)
Sep 11, 2023	71.40	71.49	71.35	71.43	53,748	-0.11(-0.15%)
Sep 08, 2023	71.59	71.79	71.54	71.54	131,343	+0.02(+0.03%)
Sep 07, 2023	71.39	71.52	71.27	71.52	80,501	+0.27(+0.38%)
Sep 06, 2023	71.41	71.41	71.13	71.25	83,799	-0.07(-0.10%)
Sep 05, 2023	71.50	71.50	71.29	71.31	70,947	-0.43(-0.59%)
Sep 01, 2023	72.10	72.13	71.64	71.74	58,079	-0.39(-0.54%)
Aug 31, 2023	72.04	72.26	72.04	72.13	512,985	+0.18(+0.25%)
Aug 30, 2023	72.04	72.13	71.94	71.94	71,076	-0.13(-0.17%)
Aug 29, 2023	71.47	72.09	71.47	72.07	28,962	+0.53(+0.74%)
Aug 28, 2023	71.56	71.62	71.48	71.54	31,915	+0.14(+0.19%)
Aug 25, 2023	71.40	71.51	71.18	71.40	31,350	+0.00(+0.00%)
Aug 24, 2023	71.55	71.55	71.38	71.40	24,208	-0.18(-0.26%)
Aug 23, 2023	71.10	71.66	71.10	71.59	66,270	+0.81(+1.15%)
Aug 22, 2023	70.73	70.83	70.61	70.78	24,254	+0.17(+0.25%)
Aug 21, 2023	70.76	70.77	70.54	70.60	61,629	-0.41(-0.57%)
Aug 18, 2023	70.72	71.06	70.72	71.01	32,320	+0.30(+0.42%)
Aug 17, 2023	70.91	70.91	70.61	70.71	28,383	-0.20(-0.29%)
Aug 16, 2023	71.11	71.27	70.84	70.91	62,551	-0.23(-0.33%)
Aug 15, 2023	71.33	71.41	71.14	71.14	36,512	-0.31(-0.43%)
Aug 14, 2023	71.41	71.61	71.26	71.45	39,047	-0.01(-0.01%)
Aug 11, 2023	71.45	71.66	71.45	71.46	54,642	-0.23(-0.32%)
Aug 10, 2023	72.08	72.28	71.67	71.69	50,422	-0.36(-0.50%)
Aug 09, 2023	72.08	72.16	72.02	72.05	28,791	-0.02(-0.03%)
Aug 08, 2023	72.11	72.14	71.97	72.07	40,805	+0.25(+0.35%)
Aug 07, 2023	71.94	71.94	71.75	71.82	29,296	-0.14(-0.19%)
Aug 04, 2023	71.60	72.00	71.56	71.95	26,192	+0.63(+0.88%)
Aug 03, 2023	71.41	71.41	71.26	71.33	110,745	-0.50(-0.70%)
Aug 02, 2023	71.94	71.94	71.64	71.83	392,392	-0.35(-0.48%)
Aug 01, 2023	72.47	72.47	72.09	72.18	292,764	-0.55(-0.76%)
Jul 31, 2023	72.60	72.81	72.59	72.73	37,706	+0.15(+0.21%)
Jul 28, 2023	72.38	72.58	72.38	72.58	38,918	+0.37(+0.51%)
Jul 27, 2023	72.85	72.85	72.15	72.21	38,488	-0.69(-0.95%)
Jul 26, 2023	72.80	72.90	72.62	72.90	35,130	+0.27(+0.37%)
Jul 25, 2023	72.60	72.72	72.58	72.63	22,447	-0.09(-0.12%)
Jul 24, 2023	72.79	72.93	72.69	72.72	23,784	-0.07(-0.09%)
Jul 21, 2023	72.82	72.85	72.72	72.79	35,116	+0.13(+0.19%)
Jul 20, 2023	72.87	72.89	72.51	72.65	36,560	-0.41(-0.57%)
Jul 19, 2023	72.99	73.08	72.84	73.07	29,594	+0.30(+0.41%)
Jul 18, 2023	72.81	72.91	72.73	72.77	161,763	+0.18(+0.25%)
Jul 17, 2023	72.45	72.63	72.42	72.59	40,991	+0.08(+0.11%)
Jul 14, 2023	72.87	72.89	72.46	72.51	15,096	-0.42(-0.58%)
Jul 13, 2023	72.82	72.95	72.74	72.93	45,572	+0.40(+0.56%)
Jul 12, 2023	72.20	72.56	72.20	72.53	27,692	+0.61(+0.84%)
Jul 11, 2023	71.77	71.99	71.77	71.92	56,448	+0.20(+0.28%)
Jul 10, 2023	71.37	71.72	71.37	71.72	31,937	+0.36(+0.50%)
Jul 07, 2023	71.56	71.60	71.36	71.36	220,466	+0.00(+0.00%)
Jul 06, 2023	71.57	71.57	71.26	71.36	654,498	-0.64(-0.89%)
Jul 05, 2023	72.29	72.35	71.93	72.01	98,669	-0.43(-0.60%)

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.