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%
VTC — Vanguard Total Corporate Bond ETF
NasdaqVanguard Total Corporate Bond ETF
$72.90
+0.20(+0.27%)
- O
- 72.71
- H
- 72.95
- L
- 72.63
- V
- 152.84K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$72.90
Period Return-4.74%
Period High$79.24
Period Low$72.11
Avg Daily Volume100.9K
Total Trading Days365
VTC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $72.71 | $72.95 | $72.63 | $72.90 | +$0.20 | +0.27% | 152,843 | $72.83 | $72.63 $72.95 |
| Oct 7, 2026 | $72.30 | $72.77 | $72.27 | $72.71 | $-0.03 | -0.03% | 181,147 | $72.61 | $72.27 $72.77 |
| Oct 6, 2026 | $72.62 | $72.82 | $72.60 | $72.73 | +$0.19 | +0.26% | 248,756 | $72.74 | $72.60 $72.82 |
| Oct 5, 2026 | $72.44 | $72.54 | $72.32 | $72.54 | +$0.02 | +0.03% | 187,069 | $72.45 | $72.32 $72.54 |
| Oct 2, 2026 | $72.87 | $72.91 | $72.46 | $72.52 | $-0.11 | -0.15% | 84,505 | $72.60 | $72.46 $72.91 |
| Oct 1, 2026 | $72.18 | $72.71 | $72.11 | $72.63 | $-0.15 | -0.21% | 338,102 | $72.54 | $72.11 $72.71 |
| Sep 30, 2026 | $72.94 | $72.99 | $72.73 | $72.78 | $-0.09 | -0.13% | 510,077 | $72.91 | $72.73 $72.99 |
| Sep 29, 2026 | $72.98 | $72.98 | $72.68 | $72.87 | $-0.04 | -0.06% | 162,198 | $72.81 | $72.68 $72.98 |
| Sep 28, 2026 | $73.00 | $73.05 | $72.77 | $72.92 | $-0.43 | -0.59% | 166,507 | $72.87 | $72.77 $73.05 |
| Sep 25, 2026 | $73.33 | $73.38 | $73.12 | $73.34 | +$0.02 | +0.03% | 1,874,952 | $73.16 | $73.12 $73.38 |
| Sep 24, 2026 | $73.65 | $73.78 | $73.32 | $73.32 | $-0.41 | -0.56% | 55,346 | $73.52 | $73.32 $73.78 |
| Sep 23, 2026 | $74.30 | $74.37 | $73.61 | $73.73 | $-0.70 | -0.94% | 212,053 | $73.76 | $73.61 $74.37 |
| Sep 22, 2026 | $74.49 | $74.49 | $74.30 | $74.43 | +$0.03 | +0.04% | 76,075 | $74.39 | $74.30 $74.49 |
| Sep 21, 2026 | $74.35 | $74.42 | $74.33 | $74.40 | +$0.21 | +0.28% | 42,327 | $74.38 | $74.33 $74.42 |
| Sep 18, 2026 | $74.32 | $74.32 | $74.14 | $74.19 | $-0.25 | -0.33% | 153,259 | $74.19 | $74.14 $74.32 |
| Sep 17, 2026 | $74.36 | $74.47 | $74.32 | $74.44 | +$0.39 | +0.53% | 115,152 | $74.40 | $74.32 $74.47 |
| Sep 16, 2026 | $74.17 | $74.40 | $74.04 | $74.05 | +$0.07 | +0.10% | 53,379 | $74.22 | $74.04 $74.40 |
| Sep 15, 2026 | $73.91 | $74.00 | $73.91 | $73.97 | $-0.02 | -0.03% | 69,245 | $73.94 | $73.91 $74.00 |
| Sep 14, 2026 | $73.94 | $74.19 | $73.86 | $74.00 | $-0.03 | -0.05% | 72,269 | $74.02 | $73.86 $74.19 |
| Sep 11, 2026 | $74.21 | $74.36 | $74.02 | $74.03 | $-0.06 | -0.08% | 66,556 | $74.14 | $74.02 $74.36 |
| Sep 10, 2026 | $74.33 | $74.33 | $74.05 | $74.09 | $-0.52 | -0.70% | 76,760 | $74.18 | $74.05 $74.33 |
| Sep 9, 2026 | $74.64 | $74.75 | $74.50 | $74.61 | $-0.12 | -0.16% | 59,627 | $74.64 | $74.50 $74.75 |
| Sep 8, 2026 | $74.69 | $74.81 | $74.66 | $74.73 | $-0.04 | -0.05% | 78,825 | $74.73 | $74.66 $74.81 |
| Sep 4, 2026 | $74.76 | $74.84 | $74.74 | $74.77 | $-0.02 | -0.03% | 77,618 | $74.80 | $74.74 $74.84 |
| Sep 3, 2026 | $74.97 | $74.97 | $74.76 | $74.79 | +$0.11 | +0.15% | 103,643 | $74.83 | $74.76 $74.97 |
| Sep 2, 2026 | $74.69 | $74.71 | $74.60 | $74.68 | +$0.09 | +0.11% | 94,057 | $74.64 | $74.60 $74.71 |
| Sep 1, 2026 | $74.76 | $74.85 | $74.58 | $74.60 | $-0.59 | -0.78% | 75,348 | $74.68 | $74.58 $74.85 |
| Aug 31, 2026 | $75.16 | $75.24 | $75.11 | $75.18 | $-0.12 | -0.16% | 84,550 | $75.19 | $75.11 $75.24 |
| Aug 28, 2026 | $75.53 | $75.66 | $75.28 | $75.30 | $-0.21 | -0.27% | 34,443 | $75.38 | $75.28 $75.66 |
| Aug 27, 2026 | $75.52 | $75.61 | $75.50 | $75.51 | $-0.05 | -0.07% | 48,197 | $75.54 | $75.50 $75.61 |