Skip to main content
Vanguard Total Corporate Bond ETF (VTC)
NASDAQ: VTC · Real-Time Price · USD
77.05
+0.01 (0.01%)
At close: Apr 28, 2026, 4:00 PM EDT
77.05
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

VTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202676.9577.0676.8677.0577.05-56,970
Apr 27, 202677.2077.2077.0077.0577.05-0.21%83,708
Apr 24, 202677.0477.2677.0477.2177.210.06%100,826
Apr 23, 202677.3577.4076.9877.1677.16-0.19%48,734
Apr 22, 202677.4477.4477.3077.3177.310.21%54,154
Apr 21, 202677.4277.4877.1577.1577.15-0.34%92,519
Apr 20, 202677.3877.4877.3077.4177.41-0.02%236,978
Apr 17, 202677.4477.5577.3877.4277.420.43%128,044
Apr 16, 202677.3777.3777.0477.0977.09-0.32%62,925
Apr 15, 202677.3277.3677.2477.3477.34-0.06%185,084
Apr 14, 202677.2377.4477.2077.3977.390.27%62,748
Apr 13, 202676.9577.1776.8977.1777.170.35%37,223
Apr 10, 202677.1077.1176.9076.9176.91-0.20%43,097
Apr 9, 202677.1177.2176.8677.0677.060.02%77,259
Apr 8, 202677.3077.3476.9577.0577.050.27%65,141
Apr 7, 202676.5876.8476.3876.8476.840.18%66,597
Apr 6, 202676.6976.9176.6876.7076.70-0.17%75,305
Apr 2, 202676.4176.8776.4176.8376.830.36%146,542
Apr 1, 202676.5276.6976.4676.5576.55-0.36%60,512
Mar 31, 202676.6276.9276.6276.8376.510.55%50,014
Mar 30, 202676.4876.5676.3576.4176.090.52%39,137
Mar 27, 202676.0076.1775.8876.0175.69-0.22%48,803
Mar 26, 202676.4176.5476.1176.1875.86-0.60%114,281
Mar 25, 202676.8876.8876.6276.6476.320.30%35,406
Mar 24, 202676.3176.5776.2476.4176.09-0.21%70,764
Mar 23, 202676.3176.7676.2876.5776.250.54%285,516
Mar 20, 202676.6576.7276.1176.1675.84-1.02%159,456
Mar 19, 202676.4877.0176.4776.9476.620.38%28,632
Mar 18, 202676.8977.0276.6476.6576.33-0.47%50,429
Mar 17, 202676.8677.0376.8677.0176.690.48%337,903
Mar 16, 202676.5676.8376.5676.6476.320.38%385,937
Mar 13, 202676.7076.8176.2876.3576.03-0.30%49,336
Mar 12, 202676.7376.8376.4676.5876.26-0.48%85,190
Mar 11, 202677.3877.3876.8776.9576.63-0.68%369,316
Mar 10, 202677.6377.8177.4577.4877.15-0.53%101,779
Mar 9, 202677.4377.9077.4077.8977.560.48%106,527
Mar 6, 202677.5077.7177.3577.5277.19-0.26%64,246
Mar 5, 202677.7077.7577.5777.7277.39-0.32%80,199
Mar 4, 202678.0478.1077.9377.9777.64-89,547
Mar 3, 202677.7578.0977.5877.9777.64-0.03%116,729
Mar 2, 202678.0478.3077.8777.9977.66-0.72%165,576
Feb 27, 202678.5878.6678.5478.5577.930.03%125,327
Feb 26, 202678.4678.5478.4378.5377.910.05%49,572
Feb 25, 202678.5078.5678.4678.4977.87-132,873
Feb 24, 202678.5178.5478.4278.4977.87-0.08%52,750
Feb 23, 202678.4878.5978.4678.5577.930.13%62,017
Feb 20, 202678.4678.5178.3878.4577.83-0.05%61,428
Feb 19, 202678.3778.5178.3578.4977.870.06%85,559
Feb 18, 202678.5278.5378.4178.4477.82-0.09%80,530
Feb 17, 202678.3878.5278.3478.5177.890.11%86,165
Feb 13, 202678.4178.4478.3678.4277.800.26%78,917
Feb 12, 202678.1278.2978.1078.2277.600.36%108,719
Feb 11, 202677.8678.0577.8677.9477.32-0.08%77,123
Feb 10, 202678.1078.1177.9678.0077.380.21%185,501
Feb 9, 202677.7577.8977.7177.8477.23-0.01%128,021
Feb 6, 202677.8677.8677.7277.8577.240.03%55,770
Feb 5, 202677.7577.8477.5977.8377.220.42%297,843
Feb 4, 202677.5477.5477.4277.5176.89-0.05%86,453
Feb 3, 202677.5677.5777.4477.5476.930.01%51,524
Feb 2, 202677.7477.7477.5277.5476.92-0.56%72,378
Jan 30, 202678.0178.0377.9077.9777.030.01%52,056
Jan 29, 202677.8677.9977.8077.9677.020.05%46,211
Jan 28, 202678.0078.0277.8477.9276.98-0.11%93,571
Jan 27, 202678.0178.1177.9878.0177.07-0.09%69,338
Jan 26, 202678.1678.1878.0678.0877.150.07%97,661
Jan 23, 202678.0478.0477.8478.0377.090.05%62,512
Jan 22, 202677.8978.0377.8077.9977.050.17%52,061
Jan 21, 202677.6677.9177.5877.8576.920.43%106,070
Jan 20, 202677.5677.6577.4477.5276.59-0.50%96,697
Jan 16, 202678.0278.0977.8477.9176.97-0.19%185,020
Jan 15, 202678.2178.2178.0578.0677.12-0.09%503,213
Jan 14, 202678.0378.1577.9978.1377.190.21%454,701
Jan 13, 202677.9277.9977.8677.9777.030.21%40,877
Jan 12, 202677.7677.9277.7277.8176.88-0.09%114,378
Jan 9, 202677.7277.9377.6777.8876.940.24%88,211
Jan 8, 202677.6877.7777.6877.6976.76-0.23%53,152
Jan 7, 202678.0278.0377.8677.8776.930.05%472,997
Jan 6, 202677.6777.8577.6377.8376.900.05%124,814
Jan 5, 202677.6377.8477.6377.7976.860.24%193,441
Jan 2, 202677.8077.9077.5377.6076.67-0.05%134,780
Dec 31, 202577.7977.8777.6477.6476.71-0.32%31,090
Dec 30, 202577.8177.9577.8077.8976.95-0.05%44,787
Dec 29, 202577.8677.9377.8377.9376.990.08%52,852
Dec 26, 202577.8777.9377.7377.8776.930.05%66,922
Dec 24, 202577.7077.8377.6477.8376.900.30%50,973
Dec 23, 202577.4877.6377.4177.6076.670.07%46,667
Dec 22, 202577.6077.6077.4977.5576.61-0.03%76,410
Dec 19, 202577.5977.6877.5577.5776.64-0.17%72,771
Dec 18, 202577.7077.7577.5977.7076.77-0.10%36,607
Dec 17, 202577.7977.8477.7277.7876.54-0.04%49,840
Dec 16, 202577.5177.8477.5077.8176.570.17%347,032
Dec 15, 202577.8177.9177.6277.6876.440.06%943,173
Dec 12, 202577.8677.8677.5577.6376.39-0.44%93,148
Dec 11, 202578.1978.2477.9577.9776.73-0.12%108,123
Dec 10, 202577.7578.0677.7478.0676.810.39%45,158
Dec 9, 202577.9877.9877.6977.7576.51-0.10%57,223
Dec 8, 202577.9477.9877.6977.8376.59-0.16%90,703
Dec 5, 202578.1378.1377.8777.9576.71-0.11%76,733
Dec 4, 202578.0478.0777.9578.0476.79-0.15%31,628
Dec 3, 202578.1678.2278.0078.1676.910.21%77,257