Vanguard Total Corporate Bond ETF ETF Shares (VTC) Historical Stock Data
75.16 ↓0.22 (-0.29%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTC is down -0.02% a day on average. There have been 16 days where Vanguard Total Corporate Bond ETF ETF Shares closed green and 14 days where VTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 75.22 | 75.16 | ↓$0.06 (-0.08%) | 75.11 | 75.31 | 24.08K |
| 2024-05-09 | 75.15 | 75.38 | ↑$0.23 (0.31%) | 75.15 | 75.42 | 32.06K |
| 2024-05-08 | 75.20 | 75.27 | ↑$0.07 (0.09%) | 75.20 | 75.35 | 17.21K |
| 2024-05-07 | 75.46 | 75.43 | ↓$0.03 (-0.04%) | 75.37 | 75.63 | 15.07K |
| 2024-05-06 | 75.34 | 75.38 | ↑$0.04 (0.05%) | 75.23 | 75.38 | 32.40K |
| 2024-05-03 | 75.20 | 75.22 | ↑$0.02 (0.03%) | 75.05 | 75.25 | 22.44K |
| 2024-05-02 | 74.38 | 74.82 | ↑$0.44 (0.59%) | 74.38 | 74.82 | 23.62K |
| 2024-05-01 | 74.40 | 74.41 | ↑$0.01 (0.01%) | 74.21 | 74.64 | 26.97K |
| 2024-04-30 | 74.45 | 74.39 | ↓$0.06 (-0.08%) | 74.39 | 74.60 | 18.36K |
| 2024-04-29 | 74.72 | 74.75 | ↑$0.03 (0.04%) | 74.58 | 74.77 | 17.06K |
| 2024-04-26 | 74.44 | 74.49 | ↑$0.05 (0.07%) | 74.44 | 74.58 | 74.02K |
| 2024-04-25 | 73.98 | 74.29 | ↑$0.31 (0.42%) | 73.95 | 74.29 | 24.58K |
| 2024-04-24 | 74.47 | 74.45 | ↓$0.02 (-0.03%) | 74.30 | 74.62 | 37.98K |
| 2024-04-23 | 74.45 | 74.70 | ↑$0.25 (0.34%) | 74.43 | 74.82 | 22.41K |
| 2024-04-22 | 74.45 | 74.56 | ↑$0.11 (0.15%) | 74.39 | 74.56 | 23.31K |
| 2024-04-19 | 74.45 | 74.38 | ↓$0.07 (-0.09%) | 74.37 | 74.50 | 11.03K |
| 2024-04-18 | 74.45 | 74.35 | ↓$0.10 (-0.13%) | 74.25 | 74.45 | 21.87K |
| 2024-04-17 | 74.38 | 74.45 | ↑$0.07 (0.09%) | 74.33 | 74.53 | 24.38K |
| 2024-04-16 | 74.05 | 74.15 | ↑$0.10 (0.14%) | 73.96 | 74.17 | 24.48K |
| 2024-04-15 | 74.77 | 74.34 | ↓$0.44 (-0.58%) | 74.26 | 74.77 | 40.48K |
| 2024-04-12 | 75.07 | 74.96 | ↓$0.11 (-0.15%) | 74.96 | 75.11 | 13.98K |
| 2024-04-11 | 75.07 | 74.83 | ↓$0.24 (-0.32%) | 74.75 | 75.08 | 32.71K |
| 2024-04-10 | 75.39 | 74.94 | ↓$0.45 (-0.60%) | 74.91 | 75.39 | 33.60K |
| 2024-04-09 | 75.80 | 75.86 | ↑$0.06 (0.08%) | 75.76 | 75.90 | 28.05K |
| 2024-04-08 | 75.57 | 75.53 | ↓$0.04 (-0.05%) | 75.47 | 75.65 | 21.96K |
| 2024-04-05 | 75.67 | 75.57 | ↓$0.10 (-0.13%) | 75.57 | 75.71 | 40.28K |
| 2024-04-04 | 76.00 | 75.83 | ↓$0.17 (-0.22%) | 75.71 | 76.00 | 32.75K |
| 2024-04-03 | 75.35 | 75.76 | ↑$0.41 (0.54%) | 75.35 | 75.80 | 61.17K |
| 2024-04-02 | 75.53 | 75.72 | ↑$0.19 (0.25%) | 75.38 | 75.73 | 37.64K |
| 2024-04-01 | 76.69 | 75.77 | ↓$0.92 (-1.20%) | 75.72 | 76.69 | 25.11K |
Create an account or log in to view more rows.
$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
$VTC BULLS ALPHA
BEARS BETA
$VTC Up! Up! Up! Up! Up! Up! Up!
$VTC i'm out of slaps for the day
$VTC i come here all weekend... every weekend. refresh refresh refresh. smh