Vanguard Total Corporate Bond ETF (VTC)

Last Price76.16

Change-0.78 (-1.01%)

NASDAQ · Last Trade: Mar 22nd, 4:50 PM EDT

Historical Prices For Vanguard Total Corporate Bond ETF (VTC)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	76.65	76.72	76.11	76.16	159,456	76.16
3/19/2026	76.47	77.01	76.47	76.94	28,633	76.94
3/18/2026	76.89	77.02	76.64	76.65	50,430	76.65
3/17/2026	76.86	77.03	76.86	77.01	337,903	77.01
3/16/2026	76.56	76.83	76.56	76.64	385,937	76.64
3/13/2026	76.70	76.81	76.28	76.35	49,337	76.35
3/12/2026	76.73	76.83	76.46	76.58	85,191	76.58
3/11/2026	77.38	77.38	76.87	76.95	369,317	76.95
3/10/2026	77.63	77.81	77.45	77.48	101,780	77.48
3/09/2026	77.43	77.90	77.39	77.89	106,528	77.89
3/06/2026	77.50	77.70	77.35	77.52	64,246	77.52
3/05/2026	77.70	77.75	77.57	77.72	80,199	77.72
3/04/2026	78.04	78.10	77.93	77.97	89,528	77.97
3/03/2026	77.75	78.09	77.58	77.97	116,730	77.97
3/02/2026	78.04	78.30	77.87	77.99	165,534	77.99
2/27/2026	78.58	78.66	78.54	78.55	125,327	78.55
2/26/2026	78.46	78.54	78.43	78.53	49,572	78.53
2/25/2026	78.50	78.56	78.46	78.49	132,873	78.49
2/24/2026	78.51	78.54	78.42	78.49	52,750	78.49
2/23/2026	78.48	78.59	78.46	78.55	62,018	78.55
2/20/2026	78.46	78.51	78.38	78.45	61,428	78.45
2/19/2026	78.37	78.51	78.35	78.49	85,559	78.49
2/18/2026	78.52	78.53	78.41	78.44	80,530	78.44
2/17/2026	78.38	78.52	78.34	78.51	86,153	78.51
2/13/2026	78.41	78.44	78.36	78.42	78,917	78.42
2/12/2026	78.12	78.29	78.10	78.22	108,719	78.22
2/11/2026	77.86	78.05	77.86	77.94	77,123	77.94
2/10/2026	78.10	78.11	77.96	78.00	185,501	78.00
2/09/2026	77.75	77.89	77.71	77.84	128,021	77.84
2/06/2026	77.86	77.86	77.72	77.85	55,770	77.85
2/05/2026	77.75	77.84	77.59	77.83	297,843	77.83
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	77.64
1/29/2026	77.86	77.98	77.80	77.96	46,208	77.64
1/28/2026	78.00	78.02	77.84	77.92	93,571	77.60
1/27/2026	78.01	78.11	77.98	78.01	69,338	77.69
1/26/2026	78.16	78.17	78.06	78.08	97,661	77.76
1/23/2026	78.04	78.04	77.84	78.03	62,512	77.70
1/22/2026	77.89	78.03	77.80	77.98	52,031	77.66
1/21/2026	77.66	77.91	77.58	77.85	106,070	77.53
1/20/2026	77.56	77.65	77.44	77.52	96,697	77.19
1/16/2026	78.02	78.09	77.84	77.91	185,020	77.59
1/15/2026	78.21	78.21	78.05	78.06	503,213	77.74
1/14/2026	78.03	78.15	77.99	78.13	454,701	77.81
1/13/2026	77.92	77.99	77.86	77.97	40,873	77.65
1/12/2026	77.76	77.92	77.72	77.81	114,378	77.49
1/09/2026	77.72	77.93	77.67	77.88	88,211	77.56
1/08/2026	77.68	77.77	77.67	77.69	53,249	77.37
1/07/2026	78.02	78.03	77.86	77.87	472,997	77.55
1/06/2026	77.67	77.85	77.63	77.83	124,814	77.51
1/05/2026	77.63	77.84	77.63	77.79	193,438	77.47
1/02/2026	77.80	77.90	77.53	77.60	134,780	77.28
12/31/2025	77.79	77.87	77.64	77.64	31,090	77.32
12/30/2025	77.81	77.95	77.80	77.89	44,787	77.57
12/29/2025	77.86	77.93	77.83	77.93	52,852	77.61
12/26/2025	77.87	77.93	77.73	77.87	66,922	77.54
12/24/2025	77.70	77.83	77.64	77.83	50,973	77.51
12/23/2025	77.48	77.63	77.41	77.60	46,653	77.28
12/22/2025	77.60	77.60	77.49	77.55	76,410	77.22