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

VBCG
Vanguard Target Maturity 2033 Corporate Bond ETF
stock NASDAQ ETF

At Close
Oct 1, 2026 3:34:47 PM EDT
71.72USD-0.042%(-0.03)4,781
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		71.730071.730071.720071.7200-0.118%4,7810.000%
2026-09-30		71.870071.870071.730071.8050-0.090%4,351-0.118%
2026-09-29		71.700071.880071.700071.8700-0.019%5,031-0.209%
2026-09-28		71.935071.969071.755071.8833-0.555%4,023-0.227%
2026-09-25		72.170072.284372.090072.2843+0.131%4,279-0.781%
2026-09-24		72.510072.520072.190072.1900-0.461%45,180-0.651%
2026-09-23		73.000073.000072.440072.5240-0.945%3,395-1.109%
2026-09-22		73.200073.234173.180073.2162+0.056%4,291-2.044%
2026-09-21		73.200073.200073.100073.1751+0.273%5,795-1.989%
2026-09-18		73.035073.230072.950072.9759-0.361%5,125-1.721%
2026-09-17		73.190073.250073.130073.2400+0.460%4,479-2.075%
2026-09-16		73.060073.160072.880072.9050+0.069%2,563-1.625%
2026-09-15		72.830072.880072.820072.8550-0.034%3,173-1.558%
2026-09-14		72.870072.980072.870072.8800-0.093%1,588-1.592%
2026-09-11		73.140073.150072.947772.9477-0.099%4,563-1.683%
2026-09-10		73.260073.270073.000073.0200-0.727%10,378-1.780%
2026-09-09		73.670073.690073.525073.5550-0.168%5,334-2.495%
2026-09-08		73.720073.760073.665073.6790-0.099%3,741-2.659%
2026-09-04		73.770073.820073.752273.7522-0.051%10,052-2.755%
2026-09-03		73.920073.930073.740073.7900+0.154%2,040-2.805%
2026-09-02		73.660073.676673.640073.6766+0.023%1,205-2.656%
2026-09-01		73.800073.870073.631173.6600-0.782%2,178-2.634%
2026-08-31		74.135074.240274.135074.2402-0.101%2,334-3.395%
2026-08-28		74.580074.580074.315074.3150-0.302%3,834-3.492%
2026-08-27		74.626374.626374.540074.5400-0.027%1,850-3.783%
2026-08-26		74.530074.595074.520074.5603-0.154%1,766-3.809%
2026-08-25		74.555074.675074.555074.6750+0.437%1,613-3.957%
2026-08-24		74.280074.350074.275074.3500+0.168%1,142-3.537%
2026-08-21		74.270074.270074.210074.2250-0.067%4,074-3.375%
2026-08-20		74.280074.330074.260074.2750-0.333%1,106-3.440%
2026-08-19		74.650074.650074.523274.5232+0.388%1,355-3.762%
2026-08-18		74.120074.235074.120074.2350+0.094%1,387-3.388%
2026-08-17		74.270074.280074.165074.1650-0.209%3,391-3.297%
2026-08-14		74.320074.320074.320074.3200-0.242%37-3.498%
2026-08-13		74.495074.605074.495074.5000+0.262%4,157-3.732%
2026-08-12		74.300074.320074.300074.3050+0.128%2,152-3.479%
2026-08-11		74.250074.275074.210074.2100+0.094%1,001-3.355%
2026-08-10		74.310074.310074.140074.1400-0.378%1,449-3.264%
2026-08-07		74.530074.530074.389974.4213+0.143%2,288-3.630%
2026-08-06		74.400074.400074.295074.3150-0.275%902-3.492%
2026-08-05		74.530074.570074.509074.5200-0.026%2,513-3.757%
2026-08-04		74.440074.560074.440074.5391+0.396%3,268-3.782%
2026-08-03		74.070074.245074.070074.2450-0.088%1,618-3.401%
2026-07-31		74.480074.480074.200074.3102-0.194%5,486-3.486%
2026-07-30		74.400074.460074.400074.4550+0.193%1,149-3.673%
2026-07-29		74.420074.420074.311974.3119-0.339%1,176-3.488%
2026-07-28		74.488374.580074.488374.5650+0.229%21,555-3.815%
2026-07-27		74.370074.395074.370074.3950+0.168%857-3.596%
2026-07-24		74.260074.310074.255074.2700+0.054%784-3.433%
2026-07-23		74.190074.230074.150074.2300-0.264%377-3.381%
2026-07-22		74.520074.520074.426574.4265-0.192%1,874-3.636%
2026-07-21		74.560074.610074.550074.5700-0.221%920-3.822%
2026-07-20		74.900074.910074.690074.7350-0.300%3,098-4.034%
2026-07-17		74.990074.990074.875074.9600+0.167%2,137-4.322%
2026-07-16		74.800074.850074.800074.8350-0.073%4,866-4.162%
2026-07-15		74.880074.890074.880074.8900+0.295%175-4.233%
2026-07-14		74.580074.670074.580074.6700+0.266%2,122-3.951%
2026-07-13		74.610074.620074.471974.4719-0.405%1,800-3.695%
2026-07-10		74.800074.820074.755074.7750-0.120%1,947-4.086%
2026-07-09		74.860074.935074.860074.8650+0.110%431-4.201%
2026-07-08		74.799074.799074.760074.7824-0.144%1,499-4.095%
2026-07-07		75.100075.100074.885074.8900-0.498%10,571-4.233%
2026-07-06		75.225075.270075.175075.2650-0.013%2,994-4.710%
2026-07-02		75.200075.275075.150075.2750+0.173%3,448-4.723%
2026-07-01		75.180075.180075.145075.1450-0.433%1,716-4.558%
2026-06-30		75.660075.684375.471875.4718-0.376%3,206-4.971%
2026-06-29		75.750075.756975.670075.7569+0.075%7,481-5.329%
2026-06-26		75.680075.720075.670075.7000+0.172%1,994-5.258%
2026-06-25		75.640075.640075.560075.5700+0.073%1,053-5.095%
2026-06-24		75.490075.570075.490075.5150+0.319%2,327-5.025%
2026-06-23		75.235075.340075.235075.2746+0.146%639-4.722%
2026-06-22		75.200075.200075.120075.1650-0.232%3,617-4.583%
2026-06-18		75.500075.520075.340075.3400+0.268%6,526-4.805%
2026-06-17		75.480075.480075.100075.1383-0.400%2,456-4.549%
2026-06-16		75.420075.450075.420075.4400+0.112%528-4.931%
2026-06-15		75.480075.480075.355975.3559+0.061%683-4.825%
2026-06-12		75.199075.390075.170075.3102-0.099%3,710-4.767%
2026-06-11		75.030075.385075.020075.3850+0.614%927-4.862%
2026-06-10		75.000075.000074.925074.9250-0.107%132-4.278%
2026-06-09		74.970075.005074.875075.0050+0.229%3,754-4.380%
2026-06-08		75.060075.060074.833574.8335-0.070%3,283-4.161%
2026-06-05		75.300075.300074.886074.8860-0.556%4,771-4.228%
2026-06-04		75.350075.350075.255075.3050+0.186%5,068-4.761%
2026-06-03		75.190075.200075.150075.1650-0.207%1,608-4.583%
2026-06-02		75.450075.450075.320075.3209-0.012%2,888-4.781%
2026-06-01		75.190075.330075.125075.3300-0.409%3,015-4.792%
2026-05-29		75.685075.755075.639575.6395+0.054%1,107-5.182%
2026-05-28		75.470075.620075.470075.5988+0.184%736-5.131%
2026-05-27		75.490075.490075.459975.4599+0.066%268-4.956%
2026-05-26		75.470075.470075.365075.4103+0.330%925-4.894%
2026-05-22		75.230075.235075.080075.1621+0.116%4,015-4.580%
2026-05-21		74.830075.075074.830075.0750+0.097%3,296-4.469%
2026-05-20		74.605075.002374.605075.0023+0.627%2,459-4.376%
2026-05-19		74.630074.630074.534974.5349-0.430%2,000-3.777%
2026-05-18		75.015075.015074.857074.8570-0.069%1,107-4.191%
2026-05-15		75.010075.010074.908574.9085-0.582%2,021-4.257%
2026-05-14		75.346975.346975.346975.3469-0.057%4-4.814%
2026-05-13		75.270075.390075.270075.3900+0.033%598-4.868%
2026-05-12		75.331675.380075.330075.3650-0.236%744-4.836%
2026-05-11		75.595075.610075.543575.5435-0.233%2,073-5.061%
2026-05-08		75.740075.770075.720075.7200+0.324%1,137-5.283%
2026-05-07		75.680075.680075.475575.4755-0.351%229-4.976%
2026-05-06		75.710075.770075.710075.7411+0.432%3,565-5.309%
2026-05-05		75.479075.520075.415075.4150+0.266%14,174-4.900%
2026-05-04		75.390075.500075.050075.2150-0.397%12,521-4.647%
2026-05-01		75.540075.540075.450075.5150-0.205%8,204-5.025%
2026-04-30		75.669875.669875.669875.6698+0.106%7-5.220%
2026-04-29		75.680075.680075.560075.5900-0.402%850-5.120%
2026-04-28		75.870075.895075.870075.8950-0.013%350-5.501%
2026-04-27		75.905075.905075.905075.9050-0.276%23-5.513%
2026-04-24		76.110076.115076.100076.1150+0.100%322-5.774%
2026-04-23		76.049976.049976.038976.0389-0.195%326-5.680%
2026-04-22		76.250076.310076.187476.1874+0.156%1,210-5.864%
2026-04-21		76.065076.100076.065076.0689-0.316%413-5.717%
2026-04-20		76.320076.320076.300076.3100-0.013%2,989-6.015%
2026-04-17		76.320076.320076.320076.3200+0.441%32-6.027%
2026-04-16		76.160076.179075.985075.9850-0.250%4,800-5.613%
2026-04-15		76.180076.180076.175776.1757-0.071%885-5.849%
2026-04-14		76.240076.250076.229976.2299+0.241%1,014-5.916%
2026-04-13		75.840076.046775.805076.0467+0.240%454-5.690%
2026-04-10		75.860075.865075.860075.8650-0.112%262-5.464%
2026-04-09		76.034076.034075.950075.9500+0.042%238-5.569%
2026-04-08		76.150076.150075.820075.9184+0.297%1,228-5.530%
2026-04-07		75.550075.693575.415075.6935+0.182%837-5.249%
2026-04-06		75.555975.555975.555975.5559-0.243%238-5.077%
2026-04-02		75.740075.770075.665075.7400+0.431%4,202-5.308%
2026-04-01		75.380075.510075.380075.4153-0.018%1,384-4.900%
2026-03-31		75.410075.428675.380075.4286+0.571%40,602-4.917%
2026-03-30		75.060075.160075.000075.0000+0.453%3,277-4.373%
2026-03-27		74.661574.661574.661574.6615-0.112%13-3.940%
2026-03-26		74.840074.840074.745074.74500.000%1,407-4.047%


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