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%
VBCE — Vanguard Target Maturity 2031 Corporate Bond ETF
NasdaqVanguard Target Maturity 2031 Corporate Bond ETF
$72.98
+0.09(+0.12%)
- O
- 72.80
- H
- 73.01
- L
- 72.77
- V
- 19.3K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$72.98
Period Return-2.33%
Period High$76.29
Period Low$72.40
Avg Daily Volume11.4K
Total Trading Days136
VBCE — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $72.80 | $73.01 | $72.77 | $72.98 | +$0.09 | +0.12% | 19,302 | $72.94 | $72.77 $73.01 |
| Oct 7, 2026 | $72.61 | $72.90 | $72.59 | $72.90 | +$0.03 | +0.04% | 12,638 | $72.73 | $72.59 $72.90 |
| Oct 6, 2026 | $72.83 | $73.09 | $72.81 | $72.87 | +$0.17 | +0.23% | 21,972 | $72.87 | $72.81 $73.09 |
| Oct 5, 2026 | $72.62 | $72.71 | $72.58 | $72.70 | +$0.10 | +0.14% | 7,650 | $72.64 | $72.58 $72.71 |
| Oct 2, 2026 | $72.87 | $72.87 | $72.59 | $72.60 | $-0.14 | -0.19% | 54,331 | $72.63 | $72.59 $72.87 |
| Oct 1, 2026 | $72.45 | $72.80 | $72.40 | $72.74 | $-0.08 | -0.11% | 10,441 | $72.62 | $72.40 $72.80 |
| Sep 30, 2026 | $72.95 | $73.07 | $72.76 | $72.82 | $-0.01 | -0.01% | 16,614 | $72.86 | $72.76 $73.07 |
| Sep 29, 2026 | $72.77 | $72.86 | $72.68 | $72.83 | +$0.02 | +0.03% | 12,932 | $72.75 | $72.68 $72.86 |
| Sep 28, 2026 | $72.90 | $72.90 | $72.71 | $72.80 | $-0.34 | -0.47% | 9,686 | $72.83 | $72.71 $72.90 |
| Sep 25, 2026 | $73.01 | $73.14 | $72.94 | $73.14 | +$0.14 | +0.19% | 4,568 | $72.99 | $72.94 $73.14 |
| Sep 24, 2026 | $73.20 | $73.20 | $73.01 | $73.01 | $-0.25 | -0.34% | 7,206 | $73.08 | $73.01 $73.20 |
| Sep 23, 2026 | $73.63 | $73.63 | $73.18 | $73.25 | $-0.55 | -0.74% | 17,506 | $73.32 | $73.18 $73.63 |
| Sep 22, 2026 | $73.74 | $73.88 | $73.67 | $73.80 | +$0.11 | +0.14% | 12,853 | $73.77 | $73.67 $73.88 |
| Sep 21, 2026 | $73.73 | $73.73 | $73.65 | $73.70 | +$0.11 | +0.16% | 6,096 | $73.69 | $73.65 $73.73 |
| Sep 18, 2026 | $73.59 | $73.61 | $73.54 | $73.58 | $-0.24 | -0.33% | 12,420 | $73.58 | $73.54 $73.61 |
| Sep 17, 2026 | $73.76 | $73.83 | $73.72 | $73.83 | +$0.32 | +0.44% | 8,447 | $73.76 | $73.72 $73.83 |
| Sep 16, 2026 | $73.63 | $73.77 | $73.50 | $73.50 | $-0.02 | -0.02% | 9,049 | $73.63 | $73.50 $73.77 |
| Sep 15, 2026 | $73.54 | $73.57 | $73.48 | $73.52 | $-0.02 | -0.03% | 14,502 | $73.53 | $73.48 $73.57 |
| Sep 14, 2026 | $73.50 | $73.68 | $73.50 | $73.54 | $-0.07 | -0.09% | 13,608 | $73.61 | $73.50 $73.68 |
| Sep 11, 2026 | $73.82 | $73.82 | $73.60 | $73.61 | $-0.09 | -0.12% | 69,756 | $73.64 | $73.60 $73.82 |
| Sep 10, 2026 | $73.91 | $73.91 | $73.69 | $73.70 | $-0.43 | -0.58% | 8,408 | $73.77 | $73.69 $73.91 |
| Sep 9, 2026 | $74.21 | $74.22 | $74.12 | $74.13 | $-0.12 | -0.15% | 16,528 | $74.14 | $74.12 $74.22 |
| Sep 8, 2026 | $74.29 | $74.29 | $74.21 | $74.24 | $-0.04 | -0.06% | 18,764 | $74.25 | $74.21 $74.29 |
| Sep 4, 2026 | $74.28 | $74.32 | $74.25 | $74.28 | $-0.02 | -0.03% | 8,702 | $74.30 | $74.25 $74.32 |
| Sep 3, 2026 | $74.48 | $74.52 | $74.31 | $74.31 | +$0.08 | +0.10% | 23,697 | $74.35 | $74.31 $74.52 |
| Sep 2, 2026 | $74.19 | $74.26 | $74.16 | $74.23 | +$0.06 | +0.09% | 27,522 | $74.19 | $74.16 $74.26 |
| Sep 1, 2026 | $74.30 | $74.32 | $74.15 | $74.17 | $-0.50 | -0.66% | 54,552 | $74.17 | $74.15 $74.32 |
| Aug 31, 2026 | $74.73 | $74.73 | $74.64 | $74.66 | $-0.07 | -0.10% | 10,213 | $74.67 | $74.64 $74.73 |
| Aug 28, 2026 | $74.98 | $74.99 | $74.74 | $74.74 | $-0.27 | -0.36% | 7,253 | $74.78 | $74.74 $74.99 |
| Aug 27, 2026 | $75.11 | $75.11 | $75.00 | $75.01 | $-0.03 | -0.03% | 5,983 | $75.05 | $75.00 $75.11 |