VTC - Vanguard Total Corporate Bond ETF ETF Shares

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201988.7788.7788.2088.4288.4219,723
Dec 11, 201988.5988.8288.5988.7788.7729,000
Dec 10, 201988.5788.5888.4188.4288.4218,000
Dec 09, 201988.6688.7688.4388.4688.4618,100
Dec 06, 201988.3488.6388.3288.3688.3615,800
Dec 05, 201988.4188.6188.4188.5388.5324,300
Dec 04, 201988.7188.7188.4488.6388.6322,500
Dec 03, 201988.5188.8688.5088.7488.7421,400
Dec 02, 201990.0790.0788.0388.0988.0941,300
Dec 02, 20190.23 Dividend
Nov 29, 201988.8288.9088.6988.9088.6714,100
Nov 27, 201988.7688.9088.6588.9088.6716,200
Nov 26, 201989.0089.0088.8088.8688.6350,700
Nov 25, 201988.6488.7588.5788.6688.4331,500
Nov 22, 201988.4188.4888.3588.4288.1927,500
Nov 21, 201988.4088.4088.2488.3088.0738,400
Nov 20, 201988.4488.5088.3888.4788.2429,100
Nov 19, 201988.3188.3688.1888.3688.1317,200
Nov 18, 201988.2088.3488.1188.1587.9226,300
Nov 15, 201988.1188.1188.0088.0287.7929,500
Nov 14, 201987.9988.1087.9388.0587.8216,100
Nov 13, 201987.6987.7987.6187.6487.4127,900
Nov 12, 201987.5087.6087.2587.4787.24193,900
Nov 11, 201987.5887.5887.2887.3887.1514,500
Nov 08, 201987.4787.6987.3587.3587.1279,200
Nov 07, 201987.7387.8187.3687.6087.3736,400
Nov 06, 201987.9688.1087.7687.9587.7217,200
Nov 05, 201987.9787.9787.5887.6587.4229,700
Nov 04, 201988.2488.2487.9987.9987.7643,700
Nov 01, 201988.5288.5688.3788.4788.2431,700
Nov 01, 20190.254 Dividend
Oct 31, 201988.4888.7388.4288.6488.1510,800
Oct 30, 201987.8788.2087.7588.0987.6114,200
Oct 29, 201988.0588.0587.8787.8887.4027,800
Oct 28, 201988.1688.1687.9988.0787.5940,900
Oct 25, 201988.4388.4688.1688.2187.7342,400
Oct 24, 201988.4388.5888.3288.3287.8421,300
Oct 23, 201988.4188.4188.2788.2887.7912,800
Oct 22, 201988.3588.3688.1588.2187.739,800
Oct 21, 201988.1388.1988.0188.0587.5726,500
Oct 18, 201988.1388.3788.1388.2387.7513,000
Oct 17, 201988.1188.3388.0688.1687.6816,700
Oct 16, 201988.0188.2287.9887.9887.5028,500
Oct 15, 201988.2088.2587.9287.9287.4431,100
Oct 14, 201987.9788.2787.9788.1887.709,800
Oct 11, 201988.0088.2087.7487.9087.4338,700
Oct 10, 201988.4188.5488.0988.0987.6128,300
Oct 09, 201988.8789.0088.4788.9888.4941,400
Oct 08, 201988.7988.9288.6388.6588.1744,100
Oct 07, 201988.8188.9488.6388.8288.3428,000
Oct 04, 201988.8689.0088.8388.9488.4620,400
Oct 03, 201988.4388.8688.4388.7388.2521,300
Oct 02, 201988.4488.4688.2288.3987.9117,000
Oct 01, 201988.0488.6087.8588.4087.9227,500
Oct 01, 20190.237 Dividend
Sep 30, 201988.2688.5388.1988.4687.7417,900
Sep 27, 201988.3588.5388.2588.3387.6127,700
Sep 26, 201988.2988.4088.2488.3087.5811,900
Sep 25, 201988.4188.4288.0488.1587.4311,800
Sep 24, 201988.4088.5688.4088.5387.8110,700
Sep 23, 201988.6088.6188.2388.2587.5327,300
Sep 20, 201987.9788.2387.9088.2387.5211,400
Sep 19, 201988.0088.0087.7587.7587.0414,500
Sep 18, 201987.6487.8787.4187.6286.9118,000
Sep 17, 201987.1087.5987.0087.3686.6515,400
Sep 16, 201987.0387.1686.9387.1386.4223,900
Sep 13, 201987.1687.2986.7086.7586.0542,200
Sep 12, 201988.0588.0587.4287.5086.7931,500
Sep 11, 201987.6787.7687.6187.6586.9420,900
Sep 10, 201988.2188.2387.6487.6586.9432,500
Sep 09, 201988.6088.6088.3088.3087.5834,700
Sep 06, 201988.8388.9488.7188.9388.2120,600
Sep 05, 201988.9589.2088.5088.5887.8642,900
Sep 04, 201989.0089.2288.9389.1588.4317,400
Sep 03, 201989.2189.2188.7889.0088.2831,200
Sep 03, 20190.284 Dividend
Aug 30, 201989.2889.3789.0889.3788.3630,800
Aug 29, 201989.4589.5689.1389.3588.3426,600
Aug 28, 201989.7589.7589.5089.5188.5015,600
Aug 27, 201989.1789.5789.1789.3988.3820,700
Aug 26, 201989.2389.3288.9989.0788.0724,800
Aug 23, 201988.7289.1888.7288.9987.9911,400
Aug 22, 201989.0089.1088.7988.8887.8820,000
Aug 21, 201988.9289.2088.9089.0988.0936,000
Aug 20, 201988.8388.9088.7488.9087.9014,200
Aug 19, 201988.3388.6688.3388.5487.5433,300
Aug 16, 201988.6588.9388.5088.7887.7817,600
Aug 15, 201988.4188.8888.4188.7487.7434,300
Aug 14, 201988.4888.4888.2588.4687.4622,700
Aug 13, 201988.3188.3188.0188.2187.2114,100
Aug 12, 201988.0388.2487.9088.2387.2416,100
Aug 09, 201988.0188.0187.7587.7586.7716,600
Aug 08, 201987.7287.9987.5187.9586.9612,800
Aug 07, 201988.1388.2287.8587.8986.9029,800
Aug 06, 201987.5287.8287.3687.8086.8116,300
Aug 05, 201987.6487.6487.2687.4286.4426,900
Aug 02, 201987.2087.2887.0887.2586.2624,000
Aug 01, 201986.7787.1886.6987.1186.1313,900
Aug 01, 20190.247 Dividend
Jul 31, 201986.7587.0086.5086.7985.5728,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...