MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VBCC — Vanguard Target Maturity 2029 Corporate Bond ETF
NasdaqVanguard Target Maturity 2029 Corporate Bond ETF
$74.10
+0.03(+0.04%)
- O
- 74.01
- H
- 74.12
- L
- 73.98
- V
- 15.22K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$74.10
Period Return-1.02%
Period High$75.93
Period Low$73.75
Avg Daily Volume13.3K
Total Trading Days136
VBCC — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $74.01 | $74.12 | $73.98 | $74.10 | +$0.03 | +0.04% | 15,221 | $74.06 | $73.98 $74.12 |
| Oct 7, 2026 | $73.92 | $74.09 | $73.90 | $74.07 | +$0.04 | +0.06% | 12,304 | $74.01 | $73.90 $74.09 |
| Oct 6, 2026 | $73.99 | $74.32 | $73.97 | $74.03 | +$0.09 | +0.12% | 15,867 | $74.04 | $73.97 $74.32 |
| Oct 5, 2026 | $73.89 | $73.95 | $73.86 | $73.94 | +$0.08 | +0.10% | 17,403 | $73.89 | $73.86 $73.95 |
| Oct 2, 2026 | $74.03 | $74.11 | $73.86 | $73.86 | $-0.10 | -0.14% | 64,021 | $73.90 | $73.86 $74.11 |
| Oct 1, 2026 | $73.77 | $74.04 | $73.75 | $73.96 | $-0.10 | -0.14% | 19,690 | $73.90 | $73.75 $74.04 |
| Sep 30, 2026 | $74.13 | $74.18 | $74.04 | $74.07 | +$0.01 | +0.01% | 9,150 | $74.09 | $74.04 $74.18 |
| Sep 29, 2026 | $74.01 | $74.09 | $73.95 | $74.06 | +$0.06 | +0.08% | 14,414 | $74.01 | $73.95 $74.09 |
| Sep 28, 2026 | $74.02 | $74.10 | $73.92 | $73.99 | $-0.19 | -0.25% | 13,162 | $74.01 | $73.92 $74.10 |
| Sep 25, 2026 | $74.08 | $74.20 | $74.05 | $74.18 | +$0.13 | +0.18% | 8,874 | $74.10 | $74.05 $74.20 |
| Sep 24, 2026 | $74.17 | $74.17 | $74.04 | $74.05 | $-0.07 | -0.09% | 15,153 | $74.09 | $74.04 $74.17 |
| Sep 23, 2026 | $74.36 | $74.36 | $74.02 | $74.12 | $-0.31 | -0.42% | 27,031 | $74.17 | $74.02 $74.36 |
| Sep 22, 2026 | $74.43 | $74.48 | $74.39 | $74.43 | +$0.02 | +0.02% | 16,875 | $74.42 | $74.39 $74.48 |
| Sep 21, 2026 | $74.44 | $74.44 | $74.41 | $74.41 | +$0.05 | +0.07% | 18,035 | $74.42 | $74.41 $74.44 |
| Sep 18, 2026 | $74.38 | $74.39 | $74.34 | $74.36 | $-0.15 | -0.20% | 16,366 | $74.37 | $74.34 $74.39 |
| Sep 17, 2026 | $74.51 | $74.52 | $74.43 | $74.51 | +$0.15 | +0.20% | 17,136 | $74.47 | $74.43 $74.52 |
| Sep 16, 2026 | $74.52 | $74.54 | $74.36 | $74.36 | $-0.04 | -0.06% | 10,897 | $74.47 | $74.36 $74.54 |
| Sep 15, 2026 | $74.42 | $74.42 | $74.38 | $74.41 | $-0.03 | -0.04% | 10,386 | $74.40 | $74.38 $74.42 |
| Sep 14, 2026 | $74.37 | $74.51 | $74.37 | $74.44 | $-0.02 | -0.02% | 15,688 | $74.45 | $74.37 $74.51 |
| Sep 11, 2026 | $74.52 | $74.54 | $74.44 | $74.45 | $-0.07 | -0.10% | 65,224 | $74.46 | $74.44 $74.54 |
| Sep 10, 2026 | $74.64 | $74.64 | $74.51 | $74.52 | $-0.28 | -0.38% | 47,077 | $74.57 | $74.51 $74.64 |
| Sep 9, 2026 | $74.82 | $74.85 | $74.77 | $74.81 | $-0.06 | -0.08% | 20,384 | $74.80 | $74.77 $74.85 |
| Sep 8, 2026 | $74.87 | $74.88 | $74.85 | $74.87 | $-0.01 | -0.01% | 27,638 | $74.86 | $74.85 $74.88 |
| Sep 4, 2026 | $74.89 | $74.90 | $74.86 | $74.87 | $-0.01 | -0.01% | 12,432 | $74.88 | $74.86 $74.90 |
| Sep 3, 2026 | $75.02 | $75.02 | $74.86 | $74.88 | +$0.09 | +0.12% | 21,325 | $74.89 | $74.86 $75.02 |
| Sep 2, 2026 | $74.78 | $74.81 | $74.74 | $74.79 | +$0.03 | +0.03% | 25,689 | $74.79 | $74.74 $74.81 |
| Sep 1, 2026 | $74.93 | $74.93 | $74.75 | $74.76 | $-0.44 | -0.59% | 43,122 | $74.78 | $74.75 $74.93 |
| Aug 31, 2026 | $75.20 | $75.21 | $75.15 | $75.20 | $-0.00 | +0.00% | 7,918 | $75.18 | $75.15 $75.21 |
| Aug 28, 2026 | $75.36 | $75.36 | $75.20 | $75.21 | $-0.18 | -0.23% | 3,320 | $75.21 | $75.20 $75.36 |
| Aug 27, 2026 | $75.37 | $75.40 | $75.33 | $75.38 | +$0.04 | +0.05% | 15,975 | $75.37 | $75.33 $75.40 |