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%
VBCD — Vanguard Target Maturity 2030 Corporate Bond ETF
NasdaqVanguard Target Maturity 2030 Corporate Bond ETF
$73.45
+0.10(+0.13%)
- O
- 73.26
- H
- 73.46
- L
- 73.23
- V
- 17.59K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$73.45
Period Return-1.77%
Period High$76.09
Period Low$72.94
Avg Daily Volume12.0K
Total Trading Days136
VBCD — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $73.26 | $73.46 | $73.23 | $73.45 | +$0.10 | +0.13% | 17,592 | $73.40 | $73.23 $73.46 |
| Oct 7, 2026 | $73.25 | $73.40 | $73.14 | $73.36 | +$0.04 | +0.05% | 22,063 | $73.27 | $73.14 $73.40 |
| Oct 6, 2026 | $73.27 | $73.36 | $73.27 | $73.32 | +$0.13 | +0.17% | 11,081 | $73.31 | $73.27 $73.36 |
| Oct 5, 2026 | $73.10 | $73.55 | $73.10 | $73.19 | +$0.10 | +0.14% | 11,284 | $73.17 | $73.10 $73.55 |
| Oct 2, 2026 | $73.33 | $73.34 | $73.07 | $73.09 | $-0.12 | -0.16% | 17,966 | $73.20 | $73.07 $73.34 |
| Oct 1, 2026 | $72.97 | $73.28 | $72.94 | $73.21 | $-0.09 | -0.13% | 10,272 | $73.12 | $72.94 $73.28 |
| Sep 30, 2026 | $73.37 | $73.41 | $73.27 | $73.30 | +$0.00 | +0.00% | 18,181 | $73.32 | $73.27 $73.41 |
| Sep 29, 2026 | $73.28 | $73.36 | $73.19 | $73.30 | +$0.03 | +0.04% | 17,048 | $73.23 | $73.19 $73.36 |
| Sep 28, 2026 | $73.32 | $73.32 | $73.21 | $73.27 | $-0.26 | -0.36% | 8,184 | $73.27 | $73.21 $73.32 |
| Sep 25, 2026 | $73.41 | $73.55 | $73.37 | $73.53 | +$0.12 | +0.17% | 2,765 | $73.44 | $73.37 $73.55 |
| Sep 24, 2026 | $73.61 | $73.64 | $73.41 | $73.41 | $-0.14 | -0.19% | 18,743 | $73.49 | $73.41 $73.64 |
| Sep 23, 2026 | $73.91 | $73.91 | $73.48 | $73.55 | $-0.42 | -0.57% | 34,533 | $73.59 | $73.48 $73.91 |
| Sep 22, 2026 | $73.98 | $73.98 | $73.89 | $73.98 | +$0.02 | +0.03% | 5,749 | $73.95 | $73.89 $73.98 |
| Sep 21, 2026 | $73.94 | $73.98 | $73.93 | $73.95 | +$0.08 | +0.10% | 18,151 | $73.95 | $73.93 $73.98 |
| Sep 18, 2026 | $73.84 | $73.88 | $73.83 | $73.88 | $-0.15 | -0.20% | 13,024 | $73.85 | $73.83 $73.88 |
| Sep 17, 2026 | $74.03 | $74.03 | $73.93 | $74.02 | +$0.21 | +0.28% | 66,004 | $73.75 | $73.93 $74.03 |
| Sep 16, 2026 | $73.95 | $74.04 | $73.81 | $73.82 | $-0.02 | -0.02% | 7,860 | $73.93 | $73.81 $74.04 |
| Sep 15, 2026 | $73.83 | $73.87 | $73.80 | $73.83 | $-0.05 | -0.06% | 9,253 | $73.84 | $73.80 $73.87 |
| Sep 14, 2026 | $73.84 | $73.99 | $73.84 | $73.88 | $-0.06 | -0.08% | 20,855 | $73.92 | $73.84 $73.99 |
| Sep 11, 2026 | $74.05 | $74.05 | $73.92 | $73.94 | $-0.15 | -0.20% | 27,789 | $73.99 | $73.92 $74.05 |
| Sep 10, 2026 | $74.17 | $74.17 | $73.96 | $74.09 | $-0.30 | -0.40% | 17,748 | $74.05 | $73.96 $74.17 |
| Sep 9, 2026 | $74.43 | $74.52 | $74.35 | $74.39 | $-0.05 | -0.06% | 23,620 | $74.39 | $74.35 $74.52 |
| Sep 8, 2026 | $74.50 | $74.50 | $74.36 | $74.43 | $-0.07 | -0.09% | 16,441 | $74.44 | $74.36 $74.50 |
| Sep 4, 2026 | $74.47 | $74.51 | $74.46 | $74.50 | $-0.02 | -0.03% | 10,086 | $74.49 | $74.46 $74.51 |
| Sep 3, 2026 | $74.60 | $74.70 | $74.50 | $74.52 | +$0.07 | +0.09% | 26,761 | $74.54 | $74.50 $74.70 |
| Sep 2, 2026 | $74.40 | $74.45 | $74.38 | $74.45 | +$0.05 | +0.07% | 26,089 | $74.41 | $74.38 $74.45 |
| Sep 1, 2026 | $74.49 | $74.50 | $74.35 | $74.40 | $-0.43 | -0.57% | 38,167 | $74.37 | $74.35 $74.50 |
| Aug 31, 2026 | $74.84 | $74.89 | $74.79 | $74.82 | $-0.00 | +0.00% | 6,509 | $74.82 | $74.79 $74.89 |
| Aug 28, 2026 | $75.07 | $75.07 | $74.83 | $74.83 | $-0.27 | -0.36% | 10,618 | $74.95 | $74.83 $75.07 |
| Aug 27, 2026 | $75.11 | $75.14 | $75.08 | $75.10 | $-0.05 | -0.07% | 53,752 | $75.10 | $75.08 $75.14 |