VTC - Vanguard Total Corporate Bond ETF ETF Shares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201988.9289.2088.9089.0989.0936,000
Aug 20, 201988.8388.9088.7488.9088.9014,200
Aug 19, 201988.3388.6688.3388.5488.5433,300
Aug 16, 201988.6588.9388.5088.7888.7817,600
Aug 15, 201988.4188.8888.4188.7488.7434,300
Aug 14, 201988.4888.4888.2588.4688.4622,700
Aug 13, 201988.3188.3188.0188.2188.2114,100
Aug 12, 201988.0388.2487.9088.2388.2316,100
Aug 09, 201988.0188.0187.7587.7587.7516,600
Aug 08, 201987.7287.9987.5187.9587.9512,800
Aug 07, 201988.1388.2287.8587.8987.8929,800
Aug 06, 201987.5287.8287.3687.8087.8016,300
Aug 05, 201987.6487.6487.2687.4287.4226,900
Aug 02, 201987.2087.2887.0887.2587.2524,000
Aug 01, 201986.7787.1886.6987.1187.1113,900
Aug 01, 20190.247 Dividend
Jul 31, 201986.7587.0086.5086.7986.5428,600
Jul 30, 201986.7186.7186.5586.6586.4011,700
Jul 29, 201986.8386.8686.6786.8086.5519,200
Jul 26, 201986.6986.7386.6786.7386.488,900
Jul 25, 201986.7586.7586.5086.6686.41124,600
Jul 24, 201986.7386.8086.6786.7886.539,900
Jul 23, 201986.6186.7286.5486.7286.4719,500
Jul 22, 201986.7086.7086.4986.6086.3526,600
Jul 19, 201986.4886.5886.0086.4586.2022,300
Jul 18, 201986.4186.6886.2786.6886.439,300
Jul 17, 201986.0086.3786.0086.2786.029,500
Jul 16, 201985.9886.0085.8485.9585.7026,700
Jul 15, 201985.9786.1785.9786.1585.9017,600
Jul 12, 201985.8686.0985.8686.0685.8113,500
Jul 11, 201986.3886.3885.7685.9685.7223,900
Jul 10, 201986.3386.4586.2286.3386.089,000
Jul 09, 201986.3086.3086.1586.1585.9021,900
Jul 08, 201986.6586.6586.2486.3486.0916,500
Jul 05, 201986.5086.5386.1386.4686.2114,700
Jul 03, 201986.8087.0286.7687.0186.767,300
Jul 02, 201986.5986.8686.5086.8686.6125,500
Jul 01, 201986.6686.7186.3686.5986.3413,400
Jul 01, 20190.235 Dividend
Jun 28, 201986.6086.7486.5186.7486.2617,500
Jun 27, 201986.4086.6186.2886.5086.027,200
Jun 26, 201986.3686.3686.0286.2185.7418,900
Jun 25, 201986.5686.5986.3286.3985.9116,300
Jun 24, 201986.4486.5886.3786.4886.009,200
Jun 21, 201986.3486.3486.1086.2885.807,100
Jun 20, 201986.2586.6086.2586.5086.0213,500
Jun 19, 201985.6186.1585.4786.0885.606,800
Jun 18, 201985.7185.7785.6085.6685.1811,600
Jun 17, 201985.2085.3885.1985.2684.7924,900
Jun 14, 201985.1385.2885.1385.2484.7716,300
Jun 13, 201984.9985.2684.9985.1984.7210,400
Jun 12, 201984.9985.0184.8184.9584.488,000
Jun 11, 201984.8485.0384.8484.9484.474,000
Jun 10, 201985.0885.0984.9084.9884.519,900
Jun 07, 201985.1185.2685.0385.2284.7526,700
Jun 06, 201984.7984.8684.7184.7384.265,700
Jun 05, 201984.8484.8884.7084.7984.326,700
Jun 04, 201984.6584.9584.6084.7084.2313,900
Jun 03, 201984.6984.9684.5284.8484.3721,800
Jun 03, 20190.253 Dividend
May 31, 201984.6584.7984.5384.7984.0719,100
May 30, 201984.3884.6084.3084.5883.8611,400
May 29, 201984.2384.4484.1684.3983.6715,400
May 28, 201984.4384.4384.0784.2483.5212,200
May 24, 201984.1384.3283.9084.2483.5212,000
May 23, 201983.9284.0483.8283.9883.2619,800
May 22, 201983.8183.8383.6083.8083.0943,700
May 21, 201983.7383.7383.5683.5682.8518,300
May 20, 201983.9083.9783.6483.7483.034,900
May 17, 201983.9583.9583.7783.8583.1312,800
May 16, 201983.8683.8983.7683.8883.1721,500
May 15, 201983.9983.9983.6583.8683.1511,100
May 14, 201983.6583.7183.6383.6782.9610,500
May 13, 201983.7283.7283.5783.6482.935,700
May 10, 201983.5683.6083.5383.6082.892,800
May 09, 201983.6883.6883.4283.5482.8310,300
May 08, 201983.7683.7683.4683.4682.7516,500
May 07, 201983.7783.7783.6783.6882.9714,400
May 06, 201983.9883.9883.5983.6782.9610,700
May 03, 201983.4383.5983.3983.4682.757,800
May 02, 201983.5483.5483.2583.2782.5615,100
May 01, 201983.6883.8383.4983.4982.7810,000
May 01, 20190.244 Dividend
Apr 30, 201983.8283.9183.7283.8882.9217,600
Apr 29, 201983.9083.9083.7183.7882.8216,500
Apr 26, 201983.8784.0083.8783.9783.0111,300
Apr 25, 201983.8083.8283.6683.7182.768,900
Apr 24, 201983.6783.8683.6783.8282.8710,100
Apr 23, 201983.4283.5683.3983.4882.5316,300
Apr 22, 201983.4183.4183.2883.3282.3710,500
Apr 18, 201983.3983.4683.3783.4082.4513,600
Apr 17, 201983.2383.3883.2383.3282.3710,600
Apr 16, 201983.4783.4783.2983.2982.3412,400
Apr 15, 201983.6083.6083.5083.5182.5617,800
Apr 12, 201983.8483.8483.4883.5682.619,900
Apr 11, 201983.6783.6883.6383.6482.687,900
Apr 10, 201983.6183.7183.5583.6582.7017,300
Apr 09, 201983.4483.4483.3583.3982.447,100
Apr 08, 201983.3283.3283.2483.2882.336,200
Apr 05, 201983.1983.3383.1983.2682.317,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...