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%
VBCG — Vanguard Target Maturity 2033 Corporate Bond ETF
NasdaqVanguard Target Maturity 2033 Corporate Bond ETF
$71.94
+0.15(+0.20%)
- O
- 71.83
- H
- 72.02
- L
- 71.76
- V
- 11.59K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$71.94
Period Return-3.76%
Period High$76.32
Period Low$71.28
Avg Daily Volume3.6K
Total Trading Days136
VBCG — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $71.83 | $72.02 | $71.76 | $71.94 | +$0.15 | +0.20% | 11,594 | $71.94 | $71.76 $72.02 |
| Oct 7, 2026 | $71.47 | $71.84 | $71.42 | $71.79 | $-0.07 | -0.10% | 6,376 | $71.54 | $71.42 $71.84 |
| Oct 6, 2026 | $71.81 | $71.92 | $71.72 | $71.87 | +$0.26 | +0.36% | 23,416 | $71.83 | $71.72 $71.92 |
| Oct 5, 2026 | $71.53 | $71.66 | $71.42 | $71.61 | +$0.03 | +0.05% | 4,890 | $71.55 | $71.42 $71.66 |
| Oct 2, 2026 | $71.89 | $71.92 | $71.57 | $71.57 | $-0.16 | -0.22% | 5,971 | $71.74 | $71.57 $71.92 |
| Oct 1, 2026 | $71.28 | $71.75 | $71.28 | $71.73 | $-0.08 | -0.10% | 4,781 | $71.67 | $71.28 $71.75 |
| Sep 30, 2026 | $71.87 | $71.87 | $71.73 | $71.81 | $-0.07 | -0.09% | 4,351 | $71.77 | $71.73 $71.87 |
| Sep 29, 2026 | $71.70 | $71.88 | $71.70 | $71.87 | $-0.01 | -0.02% | 5,031 | $71.84 | $71.70 $71.88 |
| Sep 28, 2026 | $71.94 | $71.97 | $71.76 | $71.88 | $-0.40 | -0.55% | 4,023 | $71.87 | $71.76 $71.97 |
| Sep 25, 2026 | $72.17 | $72.28 | $72.09 | $72.28 | +$0.09 | +0.13% | 4,279 | $72.16 | $72.09 $72.28 |
| Sep 24, 2026 | $72.51 | $72.52 | $72.19 | $72.19 | $-0.33 | -0.46% | 45,180 | $72.21 | $72.19 $72.52 |
| Sep 23, 2026 | $73.00 | $73.00 | $72.44 | $72.52 | $-0.69 | -0.95% | 3,395 | $72.65 | $72.44 $73.00 |
| Sep 22, 2026 | $73.20 | $73.23 | $73.18 | $73.22 | +$0.04 | +0.06% | 4,291 | $73.21 | $73.18 $73.23 |
| Sep 21, 2026 | $73.20 | $73.20 | $73.10 | $73.18 | +$0.20 | +0.27% | 5,795 | $73.16 | $73.10 $73.20 |
| Sep 18, 2026 | $73.04 | $73.23 | $72.95 | $72.98 | $-0.26 | -0.36% | 5,125 | $73.05 | $72.95 $73.23 |
| Sep 17, 2026 | $73.19 | $73.25 | $73.13 | $73.24 | +$0.34 | +0.46% | 4,479 | $73.19 | $73.13 $73.25 |
| Sep 16, 2026 | $73.06 | $73.16 | $72.88 | $72.91 | +$0.05 | +0.07% | 2,563 | $73.11 | $72.88 $73.16 |
| Sep 15, 2026 | $72.83 | $72.88 | $72.82 | $72.86 | $-0.03 | -0.03% | 3,173 | $72.85 | $72.82 $72.88 |
| Sep 14, 2026 | $72.87 | $72.98 | $72.87 | $72.88 | $-0.07 | -0.09% | 1,588 | $72.93 | $72.87 $72.98 |
| Sep 11, 2026 | $73.14 | $73.15 | $72.95 | $72.95 | $-0.07 | -0.10% | 4,563 | $73.08 | $72.95 $73.15 |
| Sep 10, 2026 | $73.26 | $73.27 | $73.00 | $73.02 | $-0.54 | -0.73% | 10,378 | $73.09 | $73.00 $73.27 |
| Sep 9, 2026 | $73.67 | $73.69 | $73.53 | $73.56 | $-0.12 | -0.17% | 5,334 | $73.58 | $73.53 $73.69 |
| Sep 8, 2026 | $73.72 | $73.76 | $73.67 | $73.68 | $-0.07 | -0.10% | 3,741 | $73.72 | $73.67 $73.76 |
| Sep 4, 2026 | $73.77 | $73.82 | $73.75 | $73.75 | $-0.04 | -0.05% | 10,052 | $73.81 | $73.75 $73.82 |
| Sep 3, 2026 | $73.92 | $73.93 | $73.74 | $73.79 | +$0.11 | +0.15% | 2,040 | $73.84 | $73.74 $73.93 |
| Sep 2, 2026 | $73.66 | $73.68 | $73.64 | $73.68 | +$0.02 | +0.02% | 1,205 | $73.64 | $73.64 $73.68 |
| Sep 1, 2026 | $73.80 | $73.87 | $73.63 | $73.66 | $-0.58 | -0.78% | 2,178 | $73.72 | $73.63 $73.87 |
| Aug 31, 2026 | $74.14 | $74.24 | $74.14 | $74.24 | $-0.07 | -0.10% | 2,334 | $74.17 | $74.14 $74.24 |
| Aug 28, 2026 | $74.58 | $74.58 | $74.32 | $74.32 | $-0.23 | -0.30% | 3,834 | $74.34 | $74.32 $74.58 |
| Aug 27, 2026 | $74.63 | $74.63 | $74.54 | $74.54 | $-0.02 | -0.03% | 1,850 | $74.61 | $74.54 $74.63 |