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%
VBCJ — Vanguard Target Maturity 2036 Corporate Bond ETF
NasdaqVanguard Target Maturity 2036 Corporate Bond ETF
$71.09
+0.23(+0.33%)
- O
- 70.86
- H
- 71.09
- L
- 70.77
- V
- 5.79K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$71.09
Period Return-4.81%
Period High$76.64
Period Low$70.41
Avg Daily Volume5.3K
Total Trading Days136
VBCJ — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $70.86 | $71.09 | $70.77 | $71.09 | +$0.23 | +0.33% | 5,794 | $70.92 | $70.77 $71.09 |
| Oct 7, 2026 | $70.41 | $70.94 | $70.41 | $70.86 | $-0.05 | -0.08% | 5,420 | $70.77 | $70.41 $70.94 |
| Oct 6, 2026 | $70.86 | $70.97 | $70.83 | $70.91 | +$0.26 | +0.37% | 18,067 | $70.92 | $70.83 $70.97 |
| Oct 5, 2026 | $70.73 | $70.73 | $70.44 | $70.65 | $-0.01 | -0.02% | 7,321 | $70.60 | $70.44 $70.73 |
| Oct 2, 2026 | $71.08 | $71.11 | $70.63 | $70.66 | $-0.16 | -0.22% | 7,855 | $70.84 | $70.63 $71.11 |
| Oct 1, 2026 | $70.55 | $70.85 | $70.55 | $70.82 | $-0.11 | -0.15% | 3,809 | $70.77 | $70.55 $70.85 |
| Sep 30, 2026 | $71.16 | $71.16 | $70.90 | $70.92 | $-0.07 | -0.10% | 3,269 | $71.03 | $70.90 $71.16 |
| Sep 29, 2026 | $71.05 | $71.05 | $70.78 | $71.00 | $-0.03 | -0.04% | 3,762 | $70.90 | $70.78 $71.05 |
| Sep 28, 2026 | $71.15 | $71.16 | $70.89 | $71.02 | $-0.49 | -0.69% | 8,830 | $71.04 | $70.89 $71.16 |
| Sep 25, 2026 | $71.25 | $71.52 | $71.21 | $71.52 | +$0.09 | +0.13% | 5,555 | $71.31 | $71.21 $71.52 |
| Sep 24, 2026 | $71.88 | $71.89 | $71.43 | $71.43 | $-0.53 | -0.73% | 13,960 | $71.60 | $71.43 $71.89 |
| Sep 23, 2026 | $72.72 | $72.76 | $71.81 | $71.95 | $-0.91 | -1.24% | 24,134 | $72.47 | $71.81 $72.76 |
| Sep 22, 2026 | $72.89 | $72.90 | $72.77 | $72.86 | +$0.11 | +0.15% | 9,020 | $72.88 | $72.77 $72.90 |
| Sep 21, 2026 | $72.75 | $72.76 | $72.51 | $72.75 | +$0.23 | +0.32% | 17,251 | $72.68 | $72.51 $72.76 |
| Sep 18, 2026 | $72.51 | $72.52 | $72.45 | $72.52 | $-0.30 | -0.41% | 52,695 | $72.51 | $72.45 $72.52 |
| Sep 17, 2026 | $72.73 | $72.81 | $72.67 | $72.81 | +$0.47 | +0.65% | 1,997 | $72.74 | $72.67 $72.81 |
| Sep 16, 2026 | $72.52 | $72.70 | $72.34 | $72.34 | +$0.06 | +0.09% | 4,511 | $72.55 | $72.34 $72.70 |
| Sep 15, 2026 | $72.24 | $72.30 | $72.20 | $72.28 | $-0.03 | -0.04% | 6,591 | $72.23 | $72.20 $72.30 |
| Sep 14, 2026 | $72.21 | $72.40 | $72.19 | $72.31 | $-0.03 | -0.05% | 1,778 | $72.29 | $72.19 $72.40 |
| Sep 11, 2026 | $72.57 | $72.57 | $72.34 | $72.34 | $-0.08 | -0.10% | 1,831 | $72.56 | $72.34 $72.57 |
| Sep 10, 2026 | $72.67 | $72.67 | $72.39 | $72.41 | $-0.64 | -0.87% | 3,888 | $72.54 | $72.39 $72.67 |
| Sep 9, 2026 | $73.19 | $73.19 | $72.98 | $73.05 | $-0.13 | -0.18% | 6,944 | $73.08 | $72.98 $73.19 |
| Sep 8, 2026 | $73.22 | $73.27 | $73.14 | $73.18 | $-0.09 | -0.12% | 4,035 | $73.22 | $73.14 $73.27 |
| Sep 4, 2026 | $73.30 | $73.40 | $73.28 | $73.28 | $-0.07 | -0.09% | 6,560 | $73.35 | $73.28 $73.40 |
| Sep 3, 2026 | $73.46 | $73.46 | $73.32 | $73.34 | +$0.16 | +0.22% | 2,188 | $73.38 | $73.32 $73.46 |
| Sep 2, 2026 | $73.12 | $73.18 | $73.12 | $73.18 | +$0.02 | +0.03% | 846 | $73.13 | $73.12 $73.18 |
| Sep 1, 2026 | $73.30 | $73.38 | $73.16 | $73.16 | $-0.61 | -0.83% | 9,510 | $73.28 | $73.16 $73.38 |
| Aug 31, 2026 | $73.69 | $73.79 | $73.66 | $73.77 | $-0.10 | -0.13% | 4,631 | $73.70 | $73.66 $73.79 |
| Aug 28, 2026 | $74.14 | $74.14 | $73.87 | $73.87 | $-0.30 | -0.40% | 695 | $73.99 | $73.87 $74.14 |
| Aug 27, 2026 | $74.18 | $74.18 | $74.17 | $74.17 | +$0.03 | +0.03% | 352 | $74.18 | $74.17 $74.18 |