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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	78.08	78.07	78.07	78.08	77.91	48,300
November 20, 2025	77.89	77.86	77.86	78.02	77.78	59,136
November 19, 2025	77.92	77.74	77.74	77.94	77.72	56,135
November 18, 2025	77.88	77.77	77.77	77.88	77.68	70,409
November 17, 2025	77.66	77.72	77.72	77.87	77.66	98,702
November 14, 2025	78	77.69	77.69	78	77.69	53,813
November 13, 2025	77.98	77.84	77.84	78	77.83	44,227
November 12, 2025	78.16	78.11	78.11	78.18	78.08	80,900
November 11, 2025	78.1	78.22	78.22	78.25	78.06	32,912
November 10, 2025	78.01	77.94	77.94	78.02	77.91	72,200
November 07, 2025	77.95	77.93	77.93	77.99	77.83	100,805
November 06, 2025	77.96	78.02	78.02	78.04	77.91	77,400
November 05, 2025	78	77.72	77.72	78	77.7	71,100
November 04, 2025	77.78	77.93	77.93	78.05	77.78	69,131
November 03, 2025	77.93	77.79	77.79	77.93	77.74	257,400
October 31, 2025	78.62	78.29	77.97	78.62	78.27	58,800
October 30, 2025	78.5	78.51	78.19	78.67	78.41	68,200
October 29, 2025	79.24	78.78	78.46	79.24	78.75	72,700
October 28, 2025	79.23	79.16	78.84	79.23	79.03	44,806
October 27, 2025	79	79.15	78.83	79.16	78.96	84,500
October 24, 2025	79.07	79.07	78.75	79.15	78.98	60,200
October 23, 2025	78.9	78.95	78.63	79.04	78.9	29,205
October 22, 2025	79.07	79.02	78.69	79.07	78.89	170,235
October 21, 2025	79.15	79	78.68	79.15	78.99	46,600
October 20, 2025	78.92	78.97	78.64	78.98	78.89	45,100
October 17, 2025	78.86	78.82	78.82	78.86	78.72	100,341
October 16, 2025	78.63	78.85	78.85	78.9	78.63	88,421
October 15, 2025	78.84	78.71	78.71	78.93	78.64	64,053
October 14, 2025	78.46	78.66	78.66	78.7	78.35	410,701
October 13, 2025	78.33	78.5	78.5	78.55	78.21	33,000
October 10, 2025	78.31	78.29	78.29	78.36	78.23	194,600
October 09, 2025	78.12	78.1	78.1	78.17	78.03	47,219
October 08, 2025	78.37	78.23	78.23	78.44	78.2	57,107
October 07, 2025	78.2	78.26	78.26	78.33	78.15	89,100
October 06, 2025	78.18	78.16	78.16	78.31	78.1	59,500
October 03, 2025	78.5	78.33	78.33	78.55	78.31	123,800
October 02, 2025	78.37	78.46	78.46	78.48	78.29	74,800
October 01, 2025	78.38	78.33	78.33	78.38	78.17	239,707
September 30, 2025	78.56	78.38	78.07	78.58	78.34	62,201
September 29, 2025	78.3	78.42	78.11	78.49	78.3	61,300
September 26, 2025	78.15	78.21	78.21	78.3	78.09	40,156
September 25, 2025	78.19	78.11	78.11	78.19	77.91	104,186
September 24, 2025	78.4	78.24	78.24	78.4	78.21	52,541
September 23, 2025	78.51	78.49	78.49	78.51	78.36	60,144
September 22, 2025	78.49	78.36	78.36	78.49	78.35	54,317
September 19, 2025	78.45	78.54	78.54	78.57	78.42	431,406
September 18, 2025	78.53	78.51	78.51	78.58	78.38	48,535
September 17, 2025	78.89	78.68	78.68	79	78.57	48,300
September 16, 2025	78.83	78.78	78.78	78.88	78.73	245,445
September 15, 2025	78.85	78.81	78.81	78.87	78.78	150,800
September 12, 2025	78.65	78.65	78.65	78.66	78.47	56,232
September 11, 2025	78.61	78.76	78.76	78.82	78.57	127,100

Vanguard Total Corporate Bond ETF (VTC) NASDAQ