Vanguard Total Corporate Bond ETF ETF Shares (VTC) Historical Stock Data
75.80 ↑0.04 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTC is down -0.07% a day on average. There have been 13 days where Vanguard Total Corporate Bond ETF ETF Shares closed green and 17 days where VTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 75.66 | 75.80 | ↑$0.14 (0.19%) | 75.49 | 75.80 | 37.88K |
| 2024-12-24 | 75.60 | 75.76 | ↑$0.16 (0.21%) | 75.44 | 75.76 | 46.37K |
| 2024-12-23 | 76.07 | 75.88 | ↓$0.19 (-0.25%) | 75.81 | 76.09 | 64.38K |
| 2024-12-20 | 76.00 | 76.07 | ↑$0.07 (0.09%) | 75.92 | 76.30 | 53.95K |
| 2024-12-19 | 76.01 | 75.83 | ↓$0.18 (-0.24%) | 75.67 | 76.01 | 277.22K |
| 2024-12-18 | 76.86 | 76.10 | ↓$0.76 (-0.99%) | 76.10 | 76.94 | 52.76K |
| 2024-12-17 | 76.99 | 76.88 | ↓$0.11 (-0.14%) | 76.79 | 76.99 | 47.36K |
| 2024-12-16 | 76.97 | 76.88 | ↓$0.09 (-0.12%) | 76.76 | 76.98 | 40.24K |
| 2024-12-13 | 77.03 | 76.80 | ↓$0.23 (-0.30%) | 76.74 | 77.03 | 53.75K |
| 2024-12-12 | 77.29 | 77.15 | ↓$0.14 (-0.18%) | 77.09 | 77.31 | 25.19K |
| 2024-12-11 | 77.82 | 77.51 | ↓$0.31 (-0.40%) | 77.48 | 77.83 | 34.35K |
| 2024-12-10 | 77.67 | 77.62 | ↓$0.05 (-0.06%) | 77.56 | 77.71 | 28.17K |
| 2024-12-09 | 77.87 | 77.77 | ↓$0.10 (-0.13%) | 77.67 | 77.88 | 28.48K |
| 2024-12-06 | 78.00 | 77.92 | ↓$0.08 (-0.10%) | 77.75 | 78.02 | 17.53K |
| 2024-12-05 | 77.75 | 77.75 | ↑$0.00 (0.00%) | 77.60 | 77.78 | 27.46K |
| 2024-12-04 | 77.55 | 77.76 | ↑$0.21 (0.27%) | 77.27 | 77.85 | 36.75K |
| 2024-12-03 | 77.68 | 77.47 | ↓$0.21 (-0.27%) | 77.46 | 77.76 | 29K |
| 2024-12-02 | 77.38 | 77.68 | ↑$0.30 (0.39%) | 77.33 | 77.71 | 561.49K |
| 2024-11-29 | 77.60 | 77.80 | ↑$0.20 (0.26%) | 77.60 | 77.83 | 23.31K |
| 2024-11-27 | 77.15 | 77.50 | ↑$0.35 (0.45%) | 77.15 | 77.54 | 30.67K |
| 2024-11-26 | 77.12 | 77.26 | ↑$0.14 (0.18%) | 77.05 | 77.26 | 35.54K |
| 2024-11-25 | 77.14 | 77.40 | ↑$0.26 (0.34%) | 77.14 | 77.41 | 48.97K |
| 2024-11-22 | 76.81 | 76.59 | ↓$0.22 (-0.29%) | 76.54 | 76.81 | 44.05K |
| 2024-11-21 | 76.96 | 76.56 | ↓$0.40 (-0.52%) | 76.52 | 76.96 | 33.45K |
| 2024-11-20 | 76.61 | 76.63 | ↑$0.02 (0.03%) | 76.54 | 76.70 | 16.46K |
| 2024-11-19 | 76.82 | 76.80 | ↓$0.02 (-0.02%) | 76.75 | 76.88 | 28.95K |
| 2024-11-18 | 76.55 | 76.64 | ↑$0.09 (0.12%) | 76.41 | 76.68 | 32.41K |
| 2024-11-15 | 76.26 | 76.54 | ↑$0.28 (0.37%) | 76.13 | 76.68 | 34.86K |
| 2024-11-14 | 76.82 | 76.46 | ↓$0.36 (-0.47%) | 76.43 | 76.82 | 60.85K |
| 2024-11-13 | 76.94 | 76.53 | ↓$0.41 (-0.53%) | 76.46 | 77.04 | 160.27K |
Create an account or log in to view more rows.
$VTC LETS GOOOOOOOO!!!!!!!
$VTC News?
$VTC The squeeze is coming
$VTC the catalyst we need !
$VTC I blocked some bears and I liked it!
$VTC this is going to skyrocket tmr!!!
$VTC gimme gimme
$VTC do what the markets tells you to do not the other way around
$VTC going green
$VTC must buyyy