Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

VBCF
Vanguard Target Maturity 2032 Corporate Bond ETF
stock NASDAQ ETF

At Close
Oct 1, 2026 10:26:46 AM EDT
72.00USD-0.552%(-0.40)7,570
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-01		72.020072.380071.945072.3100-0.070%7,5710.000%
2026-09-30		72.580072.580072.335072.3608-0.057%9,233-0.070%
2026-09-29		72.350072.430072.240072.4023+0.092%9,167-0.127%
2026-09-28		72.440072.460072.260072.3360-0.592%7,742-0.036%
2026-09-25		72.630072.780072.540072.7668+0.264%4,501-0.628%
2026-09-24		72.900072.900072.575272.5752-0.338%10,811-0.365%
2026-09-23		73.270073.270072.730072.8216-0.851%30,155-0.703%
2026-09-22		73.435073.470073.420073.4470+0.064%1,294-1.548%
2026-09-21		73.460073.460073.370073.3999+0.192%44,188-1.485%
2026-09-18		73.305073.305073.230073.2593-0.292%6,939-1.296%
2026-09-17		73.485073.520073.400073.4742+0.409%5,414-1.585%
2026-09-16		73.390073.495073.160073.1750-0.041%4,320-1.182%
2026-09-15		73.290073.290073.150073.2050-0.136%8,953-1.223%
2026-09-14		73.210073.415073.200073.3050-0.011%7,045-1.357%
2026-09-11		73.515073.515073.280073.3127-0.207%23,941-1.368%
2026-09-10		73.600073.600073.460073.4650-0.656%7,399-1.572%
2026-09-09		74.020074.020073.900073.9500-0.122%15,282-2.218%
2026-09-08		74.102774.115074.000074.0400-0.101%11,362-2.337%
2026-09-04		74.105074.150074.080074.1150-0.034%11,075-2.435%
2026-09-03		74.260074.260074.140074.1400+0.245%20,583-2.468%
2026-09-02		73.985074.010073.880073.9589-0.022%21,554-2.229%
2026-09-01		74.090074.095073.930073.9750-0.831%49,652-2.251%
2026-08-31		74.640074.640074.450074.5951-0.053%3,577-3.063%
2026-08-28		74.900074.905074.630074.6350-0.407%7,728-3.115%
2026-08-27		75.030075.030074.920074.9400-0.060%4,985-3.509%
2026-08-26		74.950074.985074.920074.9850-0.120%2,235-3.567%
2026-08-25		74.980075.075074.960075.0750+0.435%2,072-3.683%
2026-08-24		74.705074.780074.705074.7500+0.040%8,565-3.264%
2026-08-21		74.715674.720074.664974.7200-0.040%1,937-3.225%
2026-08-20		74.770074.770074.705074.7500-0.283%43,065-3.264%
2026-08-19		74.930074.962274.860074.9622+0.250%4,784-3.538%
2026-08-18		74.635074.785074.635074.7750+0.013%3,082-3.297%
2026-08-17		74.790074.810074.730074.7650-0.134%4,631-3.284%
2026-08-14		74.975074.975074.805074.8650-0.207%4,087-3.413%
2026-08-13		74.965075.210074.965075.0200+0.321%1,291-3.612%
2026-08-12		74.780074.822674.770074.7800+0.141%8,329-3.303%
2026-08-11		74.730074.730074.675074.6750+0.040%783-3.167%
2026-08-10		74.663974.670074.645074.6450-0.274%1,195-3.128%
2026-08-07		74.940074.940074.830074.8500+0.174%3,779-3.393%
2026-08-06		74.780074.810074.720074.7200-0.260%4,064-3.225%
2026-08-05		74.900074.915074.880074.9150-0.007%3,267-3.477%
2026-08-04		74.860074.970074.845074.9200+0.382%3,455-3.484%
2026-08-03		74.605074.646374.605074.6350-0.150%1,109-3.115%
2026-07-31		74.910074.910074.660074.7472-0.177%4,634-3.261%
2026-07-30		74.910074.960074.870074.8800+0.123%2,299-3.432%
2026-07-29		74.750074.787874.650074.7878-0.130%1,088-3.313%
2026-07-28		74.785074.945074.785074.8850+0.207%22,151-3.439%
2026-07-27		74.707674.770074.707674.7300+0.127%1,554-3.238%
2026-07-24		74.630074.720074.630074.6350+0.121%1,450-3.115%
2026-07-23		74.510074.580074.510074.5450-0.294%4,797-2.998%
2026-07-22		74.770074.830074.765074.7650-0.170%4,599-3.284%
2026-07-21		74.955074.955074.892674.8926-0.216%1,503-3.448%
2026-07-20		75.100075.100075.040075.0550-0.219%1,180-3.657%
2026-07-17		75.260075.300075.205075.2200+0.026%2,018-3.869%
2026-07-16		75.190075.240075.160075.2003-0.039%6,914-3.843%
2026-07-15		75.290075.290075.230075.2300+0.310%325-3.881%
2026-07-14		74.960075.015074.930074.9976+0.278%2,485-3.584%
2026-07-13		74.900074.900074.780074.7900-0.366%2,245-3.316%
2026-07-10		75.100075.130075.040075.0650-0.199%4,179-3.670%
2026-07-09		75.175075.290075.175075.2150+0.193%21,192-3.862%
2026-07-08		75.100075.120074.975075.0700-0.180%4,277-3.677%
2026-07-07		75.280075.280075.205075.2050-0.424%10,538-3.849%
2026-07-06		75.530075.530075.445075.5250+0.026%2,594-4.257%
2026-07-02		75.480075.510075.400075.5050+0.252%2,004-4.232%
2026-07-01		75.350075.418975.315075.3150-0.471%4,623-3.990%
2026-06-30		75.795075.835075.671575.6715-0.321%3,251-4.442%
2026-06-29		75.924575.924575.895075.9150+0.043%2,020-4.749%
2026-06-26		75.865075.882575.865075.8825+0.135%561-4.708%
2026-06-25		75.780075.810075.745075.7800+0.112%6,246-4.579%
2026-06-24		75.620075.700075.620075.6950+0.305%4,440-4.472%
2026-06-23		75.415075.505075.415075.4650+0.173%1,350-4.181%
2026-06-22		75.450075.450075.275075.3350-0.213%4,355-4.015%
2026-06-18		75.560075.570075.495875.4958+0.403%7,525-4.220%
2026-06-17		75.670075.680075.193175.1931-0.636%26,182-3.834%
2026-06-16		75.660075.708075.660075.6742+0.093%864-4.446%
2026-06-15		75.720075.720075.600075.6040+0.128%1,735-4.357%
2026-06-12		75.419075.550075.419075.5076-0.076%992-4.235%
2026-06-11		75.240075.565075.235075.5650+0.532%1,443-4.308%
2026-06-10		75.270075.270075.165075.1650-0.053%3,151-3.798%
2026-06-09		75.175075.205075.130075.2050+0.213%5,447-3.849%
2026-06-08		75.230075.360075.045075.04500.000%5,533-3.644%
2026-06-05		75.250075.250075.015075.0450-0.570%6,331-3.644%
2026-06-04		75.505075.540075.460075.4750+0.159%6,322-4.193%
2026-06-03		75.400075.410075.310075.3550-0.093%4,120-4.041%
2026-06-02		75.450075.480075.425075.4250-0.044%5,335-4.130%
2026-06-01		75.310075.458075.305075.4580-0.524%2,591-4.172%
2026-05-29		75.870075.950075.855375.8553+0.099%438-4.674%
2026-05-28		75.760075.810075.760075.7800+0.152%5,039-4.579%
2026-05-27		75.650075.665075.620075.6650+0.093%796-4.434%
2026-05-26		75.550075.595075.550075.5950+0.355%2,205-4.346%
2026-05-22		75.460075.460075.225075.3273+0.010%11,535-4.006%
2026-05-21		75.140075.320075.080075.3200+0.052%5,023-3.996%
2026-05-20		74.950075.360074.945075.2806+0.548%2,386-3.946%
2026-05-19		74.790074.870074.790074.8700-0.408%904-3.419%
2026-05-18		75.310075.373475.170075.1766-0.064%2,328-3.813%
2026-05-15		75.550075.550075.170075.2250-0.477%6,735-3.875%
2026-05-14		75.660075.665075.585675.5856-0.092%888-4.334%
2026-05-13		75.535075.655075.490075.6550+0.079%1,203-4.421%
2026-05-12		75.580075.610075.580075.5950-0.264%5,263-4.346%
2026-05-11		75.930075.930075.795075.7950-0.198%1,855-4.598%
2026-05-08		75.990075.990075.930075.9450+0.284%555-4.786%
2026-05-07		76.036376.036375.730075.7300-0.341%3,576-4.516%
2026-05-06		75.950076.049075.930075.9891+0.495%37,710-4.842%
2026-05-05		75.610075.690075.590075.6150+0.137%3,136-4.371%
2026-05-04		75.580075.580075.280075.5119-0.229%4,948-4.240%
2026-05-01		75.690075.780075.685075.6850-0.061%64,262-4.459%
2026-04-30		75.710075.795075.710075.7312+0.228%2,666-4.518%
2026-04-29		75.650075.650075.559075.5590-0.436%82,281-4.300%
2026-04-28		75.795075.890075.795075.8900-0.178%4,418-4.717%
2026-04-27		76.030076.300075.975076.0250-0.210%150,349-4.887%
2026-04-24		76.040076.250076.040076.1850+0.204%19,616-5.086%
2026-04-23		76.030076.030076.030076.0300-0.223%17-4.893%
2026-04-22		76.280076.289076.200076.2000+0.131%1,880-5.105%
2026-04-21		76.270076.270076.100076.1000-0.347%3,945-4.980%
2026-04-20		76.375076.375076.325076.3650-0.039%681-5.310%
2026-04-17		76.420076.520076.395076.3950+0.455%4,426-5.347%
2026-04-16		76.250076.250076.049276.0492-0.224%2,146-4.917%
2026-04-15		76.200076.220076.160076.22000.000%4,004-5.130%
2026-04-14		76.240076.240076.220076.2200+0.203%317-5.130%
2026-04-13		75.860076.065875.860076.0658+0.311%352-4.938%
2026-04-10		75.910075.910075.830375.8303-0.210%722-4.642%
2026-04-09		75.880075.990075.865075.9900+0.113%750-4.843%
2026-04-08		75.990076.000075.903975.9039+0.269%1,383-4.735%
2026-04-07		75.510075.700075.420075.7000+0.204%961-4.478%
2026-04-06		75.520075.546075.520075.5460-0.164%766-4.283%
2026-04-02		75.670075.670075.670075.6700+0.318%180-4.440%
2026-04-01		75.410075.540075.390075.4303-0.011%2,156-4.137%
2026-03-31		75.310075.460075.280075.4387+0.525%2,899-4.147%
2026-03-30		75.045075.150075.045075.0450+0.414%40,645-3.644%
2026-03-27		74.640074.750074.625074.7354+0.094%3,693-3.245%
2026-03-26		74.780074.800074.665074.66500.000%2,308-3.154%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC