Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
75.53
-0.01 (-0.01%)
At close: May 12, 2025, 4:00 PM
75.53
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 75.54 | 75.65 | 75.49 | 75.53 | 75.53 | -0.01% | 24,411 |
| May 9, 2025 | 75.77 | 75.77 | 75.54 | 75.54 | 75.54 | -0.08% | 50,870 |
| May 8, 2025 | 76.01 | 76.01 | 75.60 | 75.60 | 75.60 | -0.41% | 27,689 |
| May 7, 2025 | 75.92 | 76.09 | 75.81 | 75.91 | 75.91 | 0.21% | 24,851 |
| May 6, 2025 | 75.42 | 75.75 | 75.42 | 75.75 | 75.75 | 0.11% | 27,756 |
| May 5, 2025 | 75.60 | 75.74 | 75.43 | 75.67 | 75.67 | -0.07% | 234,320 |
| May 2, 2025 | 75.72 | 75.82 | 75.62 | 75.72 | 75.72 | -0.29% | 107,218 |
| May 1, 2025 | 76.26 | 76.26 | 75.84 | 75.94 | 75.94 | -0.76% | 27,146 |
| Apr 30, 2025 | 76.54 | 76.61 | 76.37 | 76.52 | 76.21 | -0.17% | 30,942 |
| Apr 29, 2025 | 76.44 | 76.69 | 76.44 | 76.65 | 76.34 | 0.16% | 30,061 |
| Apr 28, 2025 | 76.36 | 76.60 | 76.35 | 76.53 | 76.22 | 0.24% | 26,488 |
| Apr 25, 2025 | 76.29 | 76.41 | 76.18 | 76.35 | 76.04 | 0.43% | 17,553 |
| Apr 24, 2025 | 75.86 | 76.05 | 75.83 | 76.02 | 75.71 | 0.82% | 23,088 |
| Apr 23, 2025 | 76.15 | 76.15 | 75.38 | 75.40 | 75.09 | 0.31% | 31,207 |
| Apr 22, 2025 | 75.38 | 75.39 | 75.17 | 75.17 | 74.86 | 0.19% | 52,365 |
| Apr 21, 2025 | 75.41 | 75.46 | 74.98 | 75.03 | 74.72 | -0.75% | 48,698 |
| Apr 17, 2025 | 75.78 | 75.78 | 75.56 | 75.60 | 75.29 | -0.11% | 102,882 |
| Apr 16, 2025 | 75.55 | 75.70 | 75.36 | 75.68 | 75.37 | 0.32% | 23,910 |
| Apr 15, 2025 | 75.12 | 75.56 | 75.12 | 75.44 | 75.13 | 0.43% | 79,114 |
| Apr 14, 2025 | 75.11 | 75.24 | 74.90 | 75.12 | 74.81 | 0.55% | 53,625 |
| Apr 11, 2025 | 74.23 | 74.80 | 73.79 | 74.71 | 74.41 | - | 107,506 |
| Apr 10, 2025 | 75.04 | 75.43 | 74.21 | 74.71 | 74.41 | -1.53% | 75,803 |
| Apr 9, 2025 | 73.86 | 75.87 | 73.83 | 75.87 | 75.56 | 1.50% | 272,489 |
| Apr 8, 2025 | 75.68 | 75.73 | 74.75 | 74.75 | 74.45 | -1.09% | 274,086 |
| Apr 7, 2025 | 76.40 | 76.40 | 75.56 | 75.57 | 75.26 | -1.64% | 96,150 |
| Apr 4, 2025 | 77.17 | 77.27 | 76.70 | 76.83 | 76.52 | -0.13% | 129,865 |
| Apr 3, 2025 | 76.90 | 77.19 | 76.86 | 76.93 | 76.62 | 0.05% | 92,772 |
| Apr 2, 2025 | 76.96 | 76.96 | 76.61 | 76.89 | 76.58 | 0.21% | 35,303 |
| Apr 1, 2025 | 76.69 | 76.90 | 76.69 | 76.73 | 76.42 | -0.09% | 40,621 |
| Mar 31, 2025 | 76.88 | 76.89 | 76.58 | 76.80 | 76.21 | 0.17% | 63,858 |
| Mar 28, 2025 | 76.56 | 76.70 | 76.47 | 76.67 | 76.08 | 0.47% | 73,360 |
| Mar 27, 2025 | 76.26 | 76.32 | 76.20 | 76.31 | 75.72 | -0.01% | 55,430 |
| Mar 26, 2025 | 76.51 | 76.51 | 76.31 | 76.32 | 75.73 | -0.37% | 45,269 |
| Mar 25, 2025 | 76.50 | 76.71 | 76.48 | 76.60 | 76.01 | 0.13% | 33,093 |
| Mar 24, 2025 | 76.67 | 76.70 | 76.49 | 76.50 | 75.91 | -0.40% | 46,478 |
| Mar 21, 2025 | 76.91 | 77.01 | 76.78 | 76.81 | 76.22 | -0.09% | 29,474 |
| Mar 20, 2025 | 77.27 | 77.30 | 76.87 | 76.88 | 76.29 | -0.06% | 14,796 |
| Mar 19, 2025 | 76.62 | 76.99 | 76.49 | 76.93 | 76.34 | 0.40% | 28,006 |
| Mar 18, 2025 | 76.39 | 76.70 | 76.38 | 76.62 | 76.03 | 0.18% | 18,339 |
| Mar 17, 2025 | 76.51 | 76.68 | 76.44 | 76.48 | 75.89 | 0.16% | 255,695 |
| Mar 14, 2025 | 76.36 | 76.48 | 76.32 | 76.36 | 75.77 | -0.07% | 23,686 |
| Mar 13, 2025 | 76.04 | 76.41 | 75.94 | 76.41 | 75.82 | 0.32% | 27,609 |
| Mar 12, 2025 | 76.42 | 76.42 | 76.17 | 76.17 | 75.58 | -0.29% | 23,860 |
| Mar 11, 2025 | 76.78 | 76.78 | 76.32 | 76.39 | 75.80 | -0.52% | 47,111 |
| Mar 10, 2025 | 76.90 | 76.98 | 76.75 | 76.79 | 76.20 | 0.34% | 47,991 |
| Mar 7, 2025 | 77.00 | 77.00 | 76.49 | 76.53 | 75.94 | -0.16% | 20,848 |
| Mar 6, 2025 | 76.75 | 76.81 | 76.52 | 76.65 | 76.06 | -0.23% | 53,656 |
| Mar 5, 2025 | 77.25 | 77.25 | 76.78 | 76.83 | 76.24 | -0.32% | 45,205 |
| Mar 4, 2025 | 77.20 | 77.27 | 77.00 | 77.08 | 76.49 | -0.14% | 80,818 |
| Mar 3, 2025 | 77.12 | 77.24 | 76.91 | 77.19 | 76.60 | -0.26% | 749,040 |