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

VBCI
Vanguard Target Maturity 2035 Corporate Bond ETF
stock NASDAQ ETF

At Close
Oct 1, 2026 3:13:05 PM EDT
71.07USD-0.141%(-0.10)3,542
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		70.730071.140070.730071.0700-0.128%3,5420.000%
2026-09-30		71.395071.395071.095071.1613-0.139%2,317-0.128%
2026-09-29		71.320071.320071.130071.2601-0.051%1,287-0.267%
2026-09-28		71.330071.420071.175071.2964-0.651%5,917-0.318%
2026-09-25		71.510071.763471.500071.7634+0.161%496-0.966%
2026-09-24		72.155072.155071.647771.6477-0.653%46,389-0.806%
2026-09-23		72.700072.700072.020172.1183-1.174%30,195-1.454%
2026-09-22		72.980072.990072.845072.9747+0.095%6,174-2.610%
2026-09-21		72.905072.905172.845072.9051+0.289%1,461-2.517%
2026-09-18		72.650072.695072.610072.6950-0.390%533-2.235%
2026-09-17		72.920072.979672.830072.9796+0.596%3,325-2.617%
2026-09-16		72.755072.755072.540072.5475+0.066%448-2.037%
2026-09-15		72.435072.515072.410072.5000-0.014%1,533-1.972%
2026-09-14		72.470072.510072.470072.5100-0.084%617-1.986%
2026-09-11		72.830072.830072.571272.5712-0.128%2,567-2.069%
2026-09-10		72.940072.940072.620072.6642-0.834%5,162-2.194%
2026-09-09		73.260073.290073.243773.2750-0.188%2,456-3.009%
2026-09-08		73.480073.480073.382873.4128-0.097%1,871-3.191%
2026-09-04		73.540073.550073.470073.4842-0.048%4,563-3.285%
2026-09-03		73.660073.660073.519673.5196+0.181%1,823-3.332%
2026-09-02		73.380073.386673.310073.3866+0.072%1,056-3.157%
2026-09-01		73.590073.590073.334173.3341-0.881%1,084-3.087%
2026-08-31		74.000074.000073.890073.9860-0.107%3,853-3.941%
2026-08-28		74.345074.345074.065074.0650-0.376%381-4.044%
2026-08-27		74.375074.400074.320074.3446+0.013%920-4.405%
2026-08-26		74.340074.380074.260074.3352-0.164%1,582-4.393%
2026-08-25		74.300074.457374.280074.4573+0.557%6,794-4.549%
2026-08-24		74.060074.060074.045074.0450+0.201%417-4.018%
2026-08-21		73.940073.940073.871073.8961-0.107%1,066-3.824%
2026-08-20		73.970074.050073.920073.9750-0.432%4,958-3.927%
2026-08-19		74.390074.390074.280074.2963+0.536%1,362-4.342%
2026-08-18		73.755073.925073.755073.9000+0.102%735-3.829%
2026-08-17		73.825073.825073.825073.8250-0.324%285-3.732%
2026-08-14		74.270074.270074.025074.0650-0.336%862-4.044%
2026-08-13		74.320074.320074.315074.3150+0.373%345-4.367%
2026-08-12		74.100074.110074.018374.0388+0.039%4,206-4.010%
2026-08-11		74.125074.125074.010074.0100+0.101%1,619-3.972%
2026-08-10		74.080074.080073.935073.9350-0.492%840-3.875%
2026-08-07		74.300274.300274.300274.3002+0.128%125-4.347%
2026-08-06		74.175074.205074.175074.2050-0.322%239-4.225%
2026-08-05		74.470074.490074.410074.4450-0.009%6,788-4.534%
2026-08-04		74.350074.451474.350074.4514+0.539%2,033-4.542%
2026-08-03		74.040074.140074.040074.0521-0.108%389-4.027%
2026-07-31		74.080074.131974.040074.1319-0.221%1,598-4.130%
2026-07-30		74.370074.370074.296174.2961+0.152%1,534-4.342%
2026-07-29		74.335074.335074.183674.1836-0.358%2,773-4.197%
2026-07-28		74.360074.450074.360074.4500+0.209%302-4.540%
2026-07-27		74.280074.310074.250074.2946+0.249%647-4.340%
2026-07-24		74.170074.180074.110074.1100+0.068%974-4.102%
2026-07-23		74.040074.110074.000074.0600-0.403%597-4.037%
2026-07-22		74.480074.489974.350074.3599-0.208%2,141-4.424%
2026-07-21		74.650074.650074.510074.5150-0.248%720-4.623%
2026-07-20		74.910074.910074.700074.7000-0.334%2,872-4.859%
2026-07-17		75.040075.040074.930074.9500+0.100%1,028-5.177%
2026-07-16		74.850074.898374.850074.8750-0.097%1,516-5.082%
2026-07-15		74.900074.947974.900074.9479+0.350%660-5.174%
2026-07-14		74.645074.710074.640074.6863+0.249%757-4.842%
2026-07-13		74.760074.770074.500674.5006-0.434%2,728-4.605%
2026-07-10		74.910074.910074.825074.8250-0.178%807-5.018%
2026-07-09		74.960075.079974.958174.9581+0.161%1,802-5.187%
2026-07-08		74.837474.837474.837474.8374-0.184%848-5.034%
2026-07-07		75.230075.230074.970074.9750-0.610%9,097-5.208%
2026-07-06		75.425075.435075.340075.4350-0.028%2,918-5.786%
2026-07-02		75.479075.479075.310075.4561+0.267%503-5.813%
2026-07-01		75.275075.275075.255075.2550-0.618%447-5.561%
2026-06-30		75.930075.980075.722875.7228-0.461%2,452-6.145%
2026-06-29		76.060076.073375.980076.0733+0.116%3,573-6.577%
2026-06-26		75.960076.000075.960075.9850+0.132%849-6.468%
2026-06-25		75.940075.950075.860075.8850+0.099%2,146-6.345%
2026-06-24		75.720075.890075.720075.8100+0.464%2,353-6.252%
2026-06-23		75.440075.540075.405075.4600+0.113%2,803-5.818%
2026-06-22		75.395075.395075.300075.3750-0.248%1,973-5.711%
2026-06-18		75.710075.710075.555075.5626+0.329%1,395-5.946%
2026-06-17		75.800075.800075.270075.3150-0.468%6,081-5.636%
2026-06-16		75.720075.720075.669275.6692+0.161%1,427-6.078%
2026-06-15		75.750075.750075.547975.5479+0.069%1,156-5.927%
2026-06-12		75.509075.509075.495875.4958-0.092%861-5.862%
2026-06-11		75.140075.565075.140075.5650+0.720%1,798-5.949%
2026-06-10		75.155075.155075.025075.0250-0.153%1,532-5.272%
2026-06-09		75.100075.140075.030075.1400+0.308%1,539-5.417%
2026-06-08		75.100075.100074.909374.9093-0.082%1,421-5.125%
2026-06-05		75.230075.230074.971074.9710-0.635%2,155-5.203%
2026-06-04		75.480075.490075.430075.4500+0.139%10,080-5.805%
2026-06-03		75.440075.440075.345075.3450-0.266%783-5.674%
2026-06-02		75.550075.550075.545975.5459+0.029%1,358-5.925%
2026-06-01		75.340075.524375.340075.5243-0.489%1,494-5.898%
2026-05-29		75.930075.950075.895675.8956+0.100%2,164-6.358%
2026-05-28		75.845075.845075.820075.8200+0.234%423-6.265%
2026-05-27		75.660075.690075.642975.6429+0.110%1,715-6.045%
2026-05-26		75.580775.580775.560075.5600+0.355%272-5.942%
2026-05-22		75.410075.410075.170075.2928+0.157%4,281-5.609%
2026-05-21		74.810075.175074.810075.1750+0.123%8,409-5.461%
2026-05-20		74.600075.083074.575075.0830+0.776%1,445-5.345%
2026-05-19		74.560074.560074.420074.5050-0.560%1,934-4.610%
2026-05-18		75.000075.000074.924774.9247-0.112%533-5.145%
2026-05-15		75.120075.120075.008875.0088-0.697%5,368-5.251%
2026-05-14		75.720075.760075.535575.5355-0.046%1,874-5.912%
2026-05-13		75.530075.570075.431075.5700+0.099%1,758-5.955%
2026-05-12		75.480075.495075.460075.4950-0.317%1,109-5.861%
2026-05-11		75.790075.820075.735075.7350-0.244%856-6.160%
2026-05-08		75.920075.930075.880075.9200+0.416%807-6.388%
2026-05-07		75.980075.980075.605475.6054-0.465%4,438-5.999%
2026-05-06		75.875075.958675.840075.9586+0.614%12,876-6.436%
2026-05-05		75.530075.530075.495075.4950+0.273%186-5.861%
2026-05-04		75.440075.565075.210075.2896-0.364%11,818-5.604%
2026-05-01		75.579075.640075.556275.5650-0.232%16,382-5.949%
2026-04-30		75.790075.850075.740975.7409+0.161%597-6.167%
2026-04-29		75.910075.910075.619475.6194-0.534%2,626-6.016%
2026-04-28		75.885076.025075.840076.0250-0.023%853-6.518%
2026-04-27		76.042576.042576.042576.0425-0.331%24-6.539%
2026-04-24		76.255076.295076.255076.2950+0.125%564-6.848%
2026-04-23		76.200076.200076.200076.2000-0.307%51-6.732%
2026-04-22		76.470076.470076.435076.4350+0.250%660-7.019%
2026-04-21		76.340076.390076.244576.2445-0.373%316-6.787%
2026-04-20		76.580076.580076.455076.5300-0.026%4,113-7.134%
2026-04-17		76.578876.578876.550076.5500+0.538%2,634-7.159%
2026-04-16		76.140076.140076.140076.1400-0.361%28-6.659%
2026-04-15		76.410076.420076.410076.4157-0.064%811-6.996%
2026-04-14		76.460076.505076.460076.4650+0.320%2,149-7.056%
2026-04-13		76.010076.221176.010076.2211+0.375%2,209-6.758%
2026-04-10		76.000076.000075.936175.9361-0.314%614-6.408%
2026-04-09		76.070076.175076.070076.1750+0.112%981-6.702%
2026-04-08		76.190076.200076.090076.0900+0.319%1,032-6.597%
2026-04-07		75.660075.848475.420075.8484+0.191%1,099-6.300%
2026-04-06		75.870075.870075.703775.7037-0.217%1,468-6.121%
2026-04-02		75.860075.880075.820075.8682+0.464%1,642-6.324%
2026-04-01		75.685075.685075.517875.5178-0.016%1,681-5.890%
2026-03-31		75.310075.580075.310075.5302+0.694%1,263-5.905%
2026-03-30		75.065075.200075.000075.0100+0.633%44,983-5.253%
2026-03-27		74.490074.538274.470074.5382-0.193%314-4.653%
2026-03-26		74.910074.910074.682174.68210.000%2,507-4.837%


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