VTC - Vanguard Total Corporate Bond ETF ETF Shares

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201985.6185.6185.4785.5785.573,508
Jun 18, 201985.7185.7785.6085.6685.6611,600
Jun 17, 201985.2085.3885.1985.2685.2624,900
Jun 14, 201985.1385.2885.1385.2485.2416,300
Jun 13, 201984.9985.2684.9985.1985.1910,400
Jun 12, 201984.9985.0184.8184.9584.958,000
Jun 11, 201984.8485.0384.8484.9484.944,000
Jun 10, 201985.0885.0984.9084.9884.989,900
Jun 07, 201985.1185.2685.0385.2285.2226,700
Jun 06, 201984.7984.8684.7184.7384.735,700
Jun 05, 201984.8484.8884.7084.7984.796,700
Jun 04, 201984.6584.9584.6084.7084.7013,900
Jun 03, 201984.6984.9684.5284.8484.8421,800
Jun 03, 20190.253 Dividend
May 31, 201984.6584.7984.5384.7984.5419,100
May 30, 201984.3884.6084.3084.5884.3311,400
May 29, 201984.2384.4484.1684.3984.1415,400
May 28, 201984.4384.4384.0784.2483.9912,200
May 24, 201984.1384.3283.9084.2483.9912,000
May 23, 201983.9284.0483.8283.9883.7319,800
May 22, 201983.8183.8383.6083.8083.5543,700
May 21, 201983.7383.7383.5683.5683.3118,300
May 20, 201983.9083.9783.6483.7483.494,900
May 17, 201983.9583.9583.7783.8583.6012,800
May 16, 201983.8683.8983.7683.8883.6321,500
May 15, 201983.9983.9983.6583.8683.6111,100
May 14, 201983.6583.7183.6383.6783.4210,500
May 13, 201983.7283.7283.5783.6483.405,700
May 10, 201983.5683.6083.5383.6083.352,800
May 09, 201983.6883.6883.4283.5483.3010,300
May 08, 201983.7683.7683.4683.4683.2116,500
May 07, 201983.7783.7783.6783.6883.4314,400
May 06, 201983.9883.9883.5983.6783.4210,700
May 03, 201983.4383.5983.3983.4683.217,800
May 02, 201983.5483.5483.2583.2783.0215,100
May 01, 201983.6883.8383.4983.4983.2410,000
May 01, 20190.244 Dividend
Apr 30, 201983.8283.9183.7283.8883.3817,600
Apr 29, 201983.9083.9083.7183.7883.2916,500
Apr 26, 201983.8784.0083.8783.9783.4811,300
Apr 25, 201983.8083.8283.6683.7183.228,900
Apr 24, 201983.6783.8683.6783.8283.3310,100
Apr 23, 201983.4283.5683.3983.4882.9916,300
Apr 22, 201983.4183.4183.2883.3282.8310,500
Apr 18, 201983.3983.4683.3783.4082.9113,600
Apr 17, 201983.2383.3883.2383.3282.8210,600
Apr 16, 201983.4783.4783.2983.2982.8012,400
Apr 15, 201983.6083.6083.5083.5183.0217,800
Apr 12, 201983.8483.8483.4883.5683.079,900
Apr 11, 201983.6783.6883.6383.6483.147,900
Apr 10, 201983.6183.7183.5583.6583.1617,300
Apr 09, 201983.4483.4483.3583.3982.907,100
Apr 08, 201983.3283.3283.2483.2882.796,200
Apr 05, 201983.1983.3383.1983.2682.777,300
Apr 04, 201983.1583.1783.0683.1082.616,400
Apr 03, 201983.1483.1683.0683.1382.647,100
Apr 02, 201983.2583.2883.1483.2582.7719,700
Apr 01, 201983.2383.3483.1583.1882.7011,800
Apr 01, 20190.264 Dividend
Mar 29, 201983.6783.8583.6583.7683.006,800
Mar 28, 201983.8083.8283.7083.7883.0237,900
Mar 27, 201983.6583.8883.6583.7082.949,100
Mar 26, 201983.5683.7283.5383.6782.9210,500
Mar 25, 201983.4183.6983.2983.6482.897,500
Mar 22, 201983.1583.4683.1583.3982.639,100
Mar 21, 201982.9083.0082.8882.9982.245,300
Mar 20, 201982.4482.8782.4482.8782.123,000
Mar 19, 201982.3382.6182.1782.4581.719,600
Mar 18, 201982.4282.4882.3382.4181.676,500
Mar 15, 201982.4282.5182.2982.3981.643,900
Mar 14, 201982.2982.2982.1582.2481.505,100
Mar 13, 201982.3382.3882.2082.3381.5915,100
Mar 12, 201982.2482.4982.2182.4281.688,400
Mar 11, 201982.1082.1782.1082.1781.4312,900
Mar 08, 201982.0482.0981.8582.0681.326,400
Mar 07, 201981.9082.0881.9082.0681.325,200
Mar 06, 201981.7881.9381.7181.8581.117,800
Mar 05, 201981.6581.7381.6481.7380.994,600
Mar 04, 201981.5681.6981.5681.6580.916,400
Mar 01, 201981.7181.7181.5481.5480.8012,600
Mar 01, 20190.223 Dividend
Feb 28, 201981.9881.9881.8281.9280.9610,000
Feb 27, 201982.1882.1881.9181.9580.9913,300
Feb 26, 201982.1882.2482.0082.1481.1814,200
Feb 25, 201981.8882.0581.8882.0581.096,400
Feb 22, 201981.9482.0681.9082.0181.056,600
Feb 21, 201981.7181.9381.6281.7280.7610,300
Feb 20, 201981.8981.9281.8181.8380.879,600
Feb 19, 201981.9082.0281.8781.8780.918,600
Feb 15, 201981.8681.9681.8581.9180.955,900
Feb 14, 201982.0282.0281.7681.8880.927,200
Feb 13, 201981.7681.7981.7281.7480.792,900
Feb 12, 201981.8981.9181.7881.8780.916,700
Feb 11, 201981.8681.9381.8181.8180.8510,700
Feb 08, 201981.8981.9981.7681.9781.014,600
Feb 07, 201981.8581.8681.7481.8080.844,300
Feb 06, 201981.9981.9981.7281.8180.8512,500
Feb 05, 201981.7881.9481.6481.8680.9013,700
Feb 04, 201981.5481.6681.5381.6580.696,300
Feb 01, 201981.8981.9181.5681.6780.717,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...