Vanguard Total Corporate Bond ETF (VTC)

Last Price77.51

Change-0.03 (-0.05%)

NASDAQ · Last Trade: Feb 4th, 8:36 PM EST

Historical Prices For Vanguard Total Corporate Bond ETF (VTC)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	77.54	77.54	77.42	77.50	86,453	77.50
2/03/2026	77.56	77.57	77.44	77.54	51,524	77.54
2/02/2026	77.74	77.74	77.52	77.54	72,378	77.54
1/30/2026	78.01	78.03	77.90	77.97	52,056	77.97
1/29/2026	77.86	77.98	77.80	77.96	46,208	77.96
1/28/2026	78.00	78.02	77.84	77.92	93,571	77.92
1/27/2026	78.01	78.11	77.98	78.01	69,338	78.01
1/26/2026	78.16	78.17	78.06	78.08	97,661	78.08
1/23/2026	78.04	78.04	77.84	78.03	62,512	78.03
1/22/2026	77.89	78.03	77.80	77.98	52,031	77.98
1/21/2026	77.66	77.91	77.58	77.85	106,070	77.85
1/20/2026	77.56	77.65	77.44	77.52	96,697	77.52
1/16/2026	78.02	78.09	77.84	77.91	185,020	77.91
1/15/2026	78.21	78.21	78.05	78.06	503,213	78.06
1/14/2026	78.03	78.15	77.99	78.13	454,701	78.13
1/13/2026	77.92	77.99	77.86	77.97	40,873	77.97
1/12/2026	77.76	77.92	77.72	77.81	114,378	77.81
1/09/2026	77.72	77.93	77.67	77.88	88,211	77.88
1/08/2026	77.68	77.77	77.67	77.69	53,249	77.69
1/07/2026	78.02	78.03	77.86	77.87	472,997	77.87
1/06/2026	77.67	77.85	77.63	77.83	124,814	77.83
1/05/2026	77.63	77.84	77.63	77.79	193,438	77.79
1/02/2026	77.80	77.90	77.53	77.60	134,780	77.60
12/31/2025	77.79	77.87	77.64	77.64	31,090	77.64
12/30/2025	77.81	77.95	77.80	77.89	44,787	77.89
12/29/2025	77.86	77.93	77.83	77.93	52,852	77.93
12/26/2025	77.87	77.93	77.73	77.87	66,922	77.87
12/24/2025	77.70	77.83	77.64	77.83	50,973	77.83
12/23/2025	77.48	77.63	77.41	77.60	46,653	77.60
12/22/2025	77.60	77.60	77.49	77.55	76,410	77.55
12/19/2025	77.59	77.68	77.55	77.57	72,771	77.57
12/18/2025	77.70	77.75	77.59	77.70	36,607	77.70
12/17/2025	77.79	77.84	77.72	77.78	49,840	77.47
12/16/2025	77.51	77.84	77.50	77.81	347,032	77.50
12/15/2025	77.81	77.91	77.62	77.68	943,171	77.37
12/12/2025	77.86	77.86	77.55	77.63	93,148	77.32
12/11/2025	78.19	78.24	77.95	77.97	108,123	77.66
12/10/2025	77.75	78.06	77.73	78.06	45,158	77.75
12/09/2025	77.98	77.98	77.69	77.75	57,222	77.44
12/08/2025	77.94	77.98	77.69	77.83	90,703	77.52
12/05/2025	78.13	78.13	77.87	77.95	76,733	77.64
12/04/2025	78.04	78.06	77.95	78.04	31,628	77.73
12/03/2025	78.16	78.22	78.00	78.16	77,257	77.85
12/02/2025	77.90	78.06	77.90	78.00	59,686	77.69
12/01/2025	77.94	77.98	77.83	77.94	262,583	77.63
11/28/2025	78.64	78.67	78.49	78.59	56,520	77.97
11/26/2025	78.54	78.70	78.41	78.68	39,591	78.06
11/25/2025	78.31	78.61	78.31	78.51	86,614	77.89
11/24/2025	78.25	78.38	78.13	78.32	47,010	77.70
11/21/2025	78.08	78.08	77.91	78.07	48,284	77.45
11/20/2025	77.89	78.02	77.78	77.86	59,136	77.24
11/19/2025	77.92	77.94	77.72	77.74	56,135	77.13
11/18/2025	77.88	77.88	77.68	77.77	70,409	77.16
11/17/2025	77.66	77.87	77.66	77.72	98,702	77.11
11/14/2025	78.00	78.00	77.69	77.69	53,813	77.07
11/13/2025	77.98	78.00	77.83	77.84	44,227	77.22
11/12/2025	78.16	78.18	78.08	78.11	80,896	77.49
11/11/2025	78.10	78.25	78.06	78.22	32,912	77.60
11/10/2025	78.01	78.02	77.91	77.94	72,188	77.32
11/07/2025	77.95	77.99	77.83	77.93	100,805	77.31
11/06/2025	77.96	78.04	77.91	78.02	77,353	77.40
11/05/2025	78.00	78.00	77.70	77.72	71,054	77.11