Vanguard Total Corporate Bond ETF - VTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.46	78.45	78.45	78.51	78.38	61,428
February 19, 2026	78.37	78.49	78.49	78.51	78.35	85,600
February 18, 2026	78.52	78.44	78.44	78.53	78.41	80,530
February 17, 2026	78.38	78.51	78.51	78.52	78.34	86,200
February 13, 2026	78.41	78.42	78.42	78.44	78.36	78,917
February 12, 2026	78.12	78.22	78.22	78.29	78.1	108,719
February 11, 2026	77.91	77.94	77.94	78.07	77.86	77,123
February 10, 2026	78.1	78	78	78.11	77.96	185,501
February 09, 2026	77.75	77.84	77.84	77.89	77.71	128,021
February 06, 2026	77.86	77.85	77.85	77.86	77.72	55,800
February 05, 2026	77.75	77.83	77.83	77.84	77.59	297,843
February 04, 2026	77.54	77.51	77.51	77.54	77.42	86,500
February 03, 2026	77.56	77.54	77.54	77.57	77.44	51,524
February 02, 2026	77.74	77.54	77.54	77.74	77.52	72,400
January 30, 2026	78.01	77.97	77.64	78.03	77.9	52,100
January 29, 2026	77.86	77.96	77.64	77.99	77.8	46,211
January 28, 2026	78	77.92	77.92	78.02	77.84	93,600
January 27, 2026	78.01	78.01	78.01	78.11	77.98	69,338
January 26, 2026	78.16	78.08	78.08	78.18	78.06	97,700
January 23, 2026	78.04	78.03	78.03	78.04	77.84	62,512
January 22, 2026	77.89	77.99	77.99	78.03	77.8	52,061
January 21, 2026	77.66	77.85	77.85	77.91	77.58	106,100
January 20, 2026	77.56	77.52	77.52	77.65	77.44	96,700
January 16, 2026	78.02	77.91	77.91	78.09	77.84	185,020
January 15, 2026	78.21	78.06	78.06	78.21	78.05	503,213
January 14, 2026	78.03	78.13	78.13	78.15	77.99	454,701
January 13, 2026	77.92	77.97	77.97	77.99	77.84	36,236
January 12, 2026	77.76	77.81	77.81	77.92	77.72	114,400
January 09, 2026	77.72	77.88	77.88	77.93	77.67	88,211
January 08, 2026	77.68	77.69	77.69	77.77	77.68	53,152
January 07, 2026	78.02	77.87	77.87	78.03	77.86	473,000
January 06, 2026	77.67	77.83	77.83	77.85	77.63	124,814
January 05, 2026	77.63	77.79	77.79	77.84	77.63	193,441
January 02, 2026	77.8	77.6	77.6	77.9	77.53	134,800
December 31, 2025	77.79	77.64	77.64	77.87	77.64	31,100
December 30, 2025	77.81	77.89	77.89	77.95	77.8	44,800
December 29, 2025	77.86	77.93	77.93	77.93	77.83	52,900
December 26, 2025	77.87	77.87	77.87	77.93	77.73	66,922
December 24, 2025	77.7	77.83	77.83	77.83	77.64	51,000
December 23, 2025	77.48	77.6	77.6	77.63	77.41	46,700
December 22, 2025	77.6	77.55	77.55	77.6	77.49	76,410
December 19, 2025	77.59	77.57	77.57	77.68	77.55	72,800
December 18, 2025	77.7	77.7	77.7	77.75	77.59	36,607
December 17, 2025	77.79	77.78	77.47	77.84	77.72	49,840
December 16, 2025	77.51	77.81	77.5	77.84	77.5	347,032
December 15, 2025	77.81	77.68	77.37	77.91	77.62	943,200
December 12, 2025	77.86	77.63	77.63	77.86	77.55	93,148
December 11, 2025	78.19	77.97	77.97	78.24	77.95	108,123
December 10, 2025	77.75	78.06	78.06	78.06	77.74	45,200
December 09, 2025	77.98	77.75	77.75	77.98	77.69	57,223
December 08, 2025	77.94	77.83	77.83	77.98	77.69	90,703
December 05, 2025	78.13	77.95	77.95	78.13	77.87	76,733
December 04, 2025	78.04	78.04	78.04	78.07	77.95	31,628
December 03, 2025	78.16	78.16	78.16	78.22	78	77,300
December 02, 2025	77.9	78	78	78.06	77.9	59,700
December 01, 2025	77.94	77.94	77.94	77.98	77.83	262,600
November 28, 2025	78.64	78.59	78.28	78.67	78.49	56,520
November 26, 2025	78.54	78.68	78.37	78.7	78.41	39,600
November 25, 2025	78.31	78.51	78.2	78.61	78.31	86,614
November 24, 2025	78.25	78.32	78.01	78.38	78.13	47,010

Vanguard Total Corporate Bond ETF (VTC) NASDAQ