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%
VBCI — Vanguard Target Maturity 2035 Corporate Bond ETF
NasdaqVanguard Target Maturity 2035 Corporate Bond ETF
$71.41
+0.28(+0.39%)
- O
- 71.19
- H
- 71.41
- L
- 71.19
- V
- 2.7K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$71.41
Period Return-4.38%
Period High$76.58
Period Low$70.66
Avg Daily Volume3.1K
Total Trading Days136
VBCI — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $71.19 | $71.41 | $71.19 | $71.41 | +$0.28 | +0.39% | 2,704 | $71.28 | $71.19 $71.41 |
| Oct 7, 2026 | $70.77 | $71.13 | $70.73 | $71.13 | $-0.03 | -0.05% | 2,536 | $70.83 | $70.73 $71.13 |
| Oct 6, 2026 | $71.12 | $71.19 | $71.07 | $71.17 | +$0.28 | +0.40% | 2,835 | $71.15 | $71.07 $71.19 |
| Oct 5, 2026 | $70.84 | $70.92 | $70.73 | $70.89 | $-0.01 | -0.01% | 5,291 | $70.85 | $70.73 $70.92 |
| Oct 2, 2026 | $71.33 | $71.33 | $70.88 | $70.90 | $-0.18 | -0.25% | 3,859 | $71.05 | $70.88 $71.33 |
| Oct 1, 2026 | $70.75 | $71.08 | $70.66 | $71.07 | $-0.09 | -0.12% | 3,543 | $71.00 | $70.66 $71.08 |
| Sep 30, 2026 | $71.40 | $71.40 | $71.10 | $71.16 | $-0.10 | -0.14% | 2,317 | $71.21 | $71.10 $71.40 |
| Sep 29, 2026 | $71.32 | $71.32 | $71.13 | $71.26 | $-0.04 | -0.05% | 1,287 | $71.24 | $71.13 $71.32 |
| Sep 28, 2026 | $71.33 | $71.42 | $71.18 | $71.30 | $-0.47 | -0.65% | 5,917 | $71.36 | $71.18 $71.42 |
| Sep 25, 2026 | $71.51 | $71.76 | $71.50 | $71.76 | +$0.12 | +0.16% | 496 | $71.62 | $71.50 $71.76 |
| Sep 24, 2026 | $72.16 | $72.16 | $71.65 | $71.65 | $-0.47 | -0.65% | 46,389 | $71.68 | $71.65 $72.16 |
| Sep 23, 2026 | $72.70 | $72.70 | $72.02 | $72.12 | $-0.86 | -1.17% | 30,195 | $72.21 | $72.02 $72.70 |
| Sep 22, 2026 | $72.98 | $72.99 | $72.85 | $72.97 | +$0.07 | +0.10% | 6,174 | $72.95 | $72.85 $72.99 |
| Sep 21, 2026 | $72.91 | $72.91 | $72.85 | $72.91 | +$0.21 | +0.29% | 1,461 | $72.88 | $72.85 $72.91 |
| Sep 18, 2026 | $72.65 | $72.70 | $72.61 | $72.70 | $-0.28 | -0.39% | 533 | $72.66 | $72.61 $72.70 |
| Sep 17, 2026 | $72.92 | $72.98 | $72.83 | $72.98 | +$0.43 | +0.60% | 3,325 | $72.88 | $72.83 $72.98 |
| Sep 16, 2026 | $72.76 | $72.76 | $72.54 | $72.55 | +$0.05 | +0.07% | 448 | $72.74 | $72.54 $72.76 |
| Sep 15, 2026 | $72.44 | $72.52 | $72.41 | $72.50 | $-0.01 | -0.01% | 1,533 | $72.45 | $72.41 $72.52 |
| Sep 14, 2026 | $72.47 | $72.51 | $72.47 | $72.51 | $-0.06 | -0.08% | 617 | $72.52 | $72.47 $72.51 |
| Sep 11, 2026 | $72.83 | $72.83 | $72.57 | $72.57 | $-0.09 | -0.13% | 2,567 | $72.77 | $72.57 $72.83 |
| Sep 10, 2026 | $72.94 | $72.94 | $72.62 | $72.66 | $-0.61 | -0.83% | 5,162 | $72.74 | $72.62 $72.94 |
| Sep 9, 2026 | $73.26 | $73.29 | $73.24 | $73.28 | $-0.14 | -0.19% | 2,456 | $73.27 | $73.24 $73.29 |
| Sep 8, 2026 | $73.48 | $73.48 | $73.38 | $73.41 | $-0.07 | -0.10% | 1,871 | $73.43 | $73.38 $73.48 |
| Sep 4, 2026 | $73.54 | $73.55 | $73.47 | $73.48 | $-0.04 | -0.05% | 4,563 | $73.53 | $73.47 $73.55 |
| Sep 3, 2026 | $73.66 | $73.66 | $73.52 | $73.52 | +$0.13 | +0.18% | 1,823 | $73.58 | $73.52 $73.66 |
| Sep 2, 2026 | $73.38 | $73.39 | $73.31 | $73.39 | +$0.05 | +0.07% | 1,056 | $73.34 | $73.31 $73.39 |
| Sep 1, 2026 | $73.59 | $73.59 | $73.33 | $73.33 | $-0.65 | -0.88% | 1,084 | $73.38 | $73.33 $73.59 |
| Aug 31, 2026 | $74.00 | $74.00 | $73.89 | $73.99 | $-0.08 | -0.11% | 3,853 | $73.91 | $73.89 $74.00 |
| Aug 28, 2026 | $74.35 | $74.35 | $74.07 | $74.07 | $-0.28 | -0.38% | 381 | $74.27 | $74.07 $74.35 |
| Aug 27, 2026 | $74.38 | $74.40 | $74.32 | $74.34 | +$0.01 | +0.01% | 920 | $74.37 | $74.32 $74.40 |