MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VBCF — Vanguard Target Maturity 2032 Corporate Bond ETF
NasdaqVanguard Target Maturity 2032 Corporate Bond ETF
$72.48
+0.02(+0.03%)
- O
- 72.39
- H
- 72.57
- L
- 72.29
- V
- 19.45K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$72.48
Period Return-2.94%
Period High$76.52
Period Low$71.95
Avg Daily Volume9.2K
Total Trading Days136
VBCF — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $72.39 | $72.57 | $72.29 | $72.48 | +$0.02 | +0.03% | 19,448 | $72.48 | $72.29 $72.57 |
| Oct 7, 2026 | $72.16 | $72.53 | $72.14 | $72.45 | +$0.07 | +0.09% | 52,047 | $72.42 | $72.14 $72.53 |
| Oct 6, 2026 | $72.41 | $72.50 | $72.34 | $72.38 | +$0.16 | +0.22% | 21,661 | $72.41 | $72.34 $72.50 |
| Oct 5, 2026 | $72.17 | $72.24 | $72.13 | $72.23 | +$0.08 | +0.11% | 7,368 | $72.19 | $72.13 $72.24 |
| Oct 2, 2026 | $72.47 | $72.47 | $72.13 | $72.15 | $-0.16 | -0.23% | 15,292 | $72.28 | $72.13 $72.47 |
| Oct 1, 2026 | $72.02 | $72.38 | $71.95 | $72.31 | $-0.05 | -0.07% | 7,571 | $72.23 | $71.95 $72.38 |
| Sep 30, 2026 | $72.58 | $72.58 | $72.34 | $72.36 | $-0.04 | -0.06% | 9,233 | $72.42 | $72.34 $72.58 |
| Sep 29, 2026 | $72.35 | $72.43 | $72.24 | $72.40 | +$0.07 | +0.09% | 9,167 | $72.31 | $72.24 $72.43 |
| Sep 28, 2026 | $72.44 | $72.46 | $72.26 | $72.34 | $-0.43 | -0.59% | 7,742 | $72.38 | $72.26 $72.46 |
| Sep 25, 2026 | $72.63 | $72.78 | $72.54 | $72.77 | +$0.19 | +0.26% | 4,501 | $72.67 | $72.54 $72.78 |
| Sep 24, 2026 | $72.90 | $72.90 | $72.58 | $72.58 | $-0.25 | -0.34% | 10,811 | $72.72 | $72.58 $72.90 |
| Sep 23, 2026 | $73.27 | $73.27 | $72.73 | $72.82 | $-0.63 | -0.85% | 30,155 | $72.87 | $72.73 $73.27 |
| Sep 22, 2026 | $73.44 | $73.47 | $73.42 | $73.45 | +$0.05 | +0.06% | 1,294 | $73.43 | $73.42 $73.47 |
| Sep 21, 2026 | $73.46 | $73.46 | $73.37 | $73.40 | +$0.14 | +0.19% | 44,188 | $73.40 | $73.37 $73.46 |
| Sep 18, 2026 | $73.31 | $73.31 | $73.23 | $73.26 | $-0.21 | -0.29% | 6,939 | $73.28 | $73.23 $73.31 |
| Sep 17, 2026 | $73.49 | $73.52 | $73.40 | $73.47 | +$0.30 | +0.41% | 5,414 | $73.44 | $73.40 $73.52 |
| Sep 16, 2026 | $73.39 | $73.50 | $73.16 | $73.18 | $-0.03 | -0.04% | 4,320 | $73.31 | $73.16 $73.50 |
| Sep 15, 2026 | $73.29 | $73.29 | $73.15 | $73.21 | $-0.10 | -0.14% | 8,953 | $73.22 | $73.15 $73.29 |
| Sep 14, 2026 | $73.21 | $73.42 | $73.20 | $73.31 | $-0.01 | -0.01% | 7,045 | $73.33 | $73.20 $73.42 |
| Sep 11, 2026 | $73.52 | $73.52 | $73.28 | $73.31 | $-0.15 | -0.21% | 23,941 | $73.37 | $73.28 $73.52 |
| Sep 10, 2026 | $73.60 | $73.60 | $73.46 | $73.47 | $-0.49 | -0.66% | 7,399 | $73.53 | $73.46 $73.60 |
| Sep 9, 2026 | $74.02 | $74.02 | $73.90 | $73.95 | $-0.09 | -0.12% | 15,282 | $73.93 | $73.90 $74.02 |
| Sep 8, 2026 | $74.10 | $74.12 | $74.00 | $74.04 | $-0.08 | -0.10% | 11,362 | $74.06 | $74.00 $74.12 |
| Sep 4, 2026 | $74.11 | $74.15 | $74.08 | $74.12 | $-0.03 | -0.03% | 11,075 | $74.13 | $74.08 $74.15 |
| Sep 3, 2026 | $74.26 | $74.26 | $74.14 | $74.14 | +$0.18 | +0.24% | 20,583 | $74.17 | $74.14 $74.26 |
| Sep 2, 2026 | $73.99 | $74.01 | $73.88 | $73.96 | $-0.02 | -0.02% | 21,554 | $73.99 | $73.88 $74.01 |
| Sep 1, 2026 | $74.09 | $74.10 | $73.93 | $73.98 | $-0.62 | -0.83% | 49,652 | $73.94 | $73.93 $74.10 |
| Aug 31, 2026 | $74.64 | $74.64 | $74.45 | $74.60 | $-0.04 | -0.05% | 3,577 | $74.56 | $74.45 $74.64 |
| Aug 28, 2026 | $74.90 | $74.91 | $74.63 | $74.64 | $-0.31 | -0.41% | 7,728 | $74.74 | $74.63 $74.91 |
| Aug 27, 2026 | $75.03 | $75.03 | $74.92 | $74.94 | $-0.05 | -0.06% | 4,985 | $74.99 | $74.92 $75.03 |