VCLT - Vanguard Long-Term Corporate Bd ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201985.8586.1085.8385.9985.99206,900
Jan 17, 201985.7485.8885.6585.8285.82216,800
Jan 16, 201985.3885.7385.3685.5885.58124,300
Jan 15, 201985.6285.6285.4185.4985.49184,300
Jan 14, 201985.8485.9985.5085.5585.5599,900
Jan 11, 201985.9886.0585.8786.0086.00121,900
Jan 10, 201986.2586.2585.6785.8185.81173,900
Jan 09, 201986.1086.4086.0086.4086.40298,900
Jan 08, 201985.8385.9985.7185.9985.99205,800
Jan 07, 201985.7386.0085.4885.5585.55602,600
Jan 04, 201985.4785.4785.1185.3785.37839,600
Jan 03, 201985.5185.8785.4285.5885.58155,300
Jan 02, 201985.1385.5885.0985.5885.58156,000
Dec 31, 201885.1885.2584.8385.1885.18308,000
Dec 28, 201884.4484.9184.4084.8984.89660,800
Dec 27, 201884.7484.7984.3084.3184.31135,500
Dec 26, 201884.7384.8184.1884.3184.31197,100
Dec 24, 201885.1385.1384.4884.6284.62198,100
Dec 24, 20180.354 Dividend
Dec 21, 201885.4585.6885.0385.3084.95287,700
Dec 20, 201886.4286.4285.0985.3585.00274,100
Dec 19, 201886.2086.5385.9286.0385.67113,800
Dec 18, 201885.6085.9385.5185.9285.5682,100
Dec 17, 201885.3185.5185.2785.4585.10246,600
Dec 14, 201885.4785.4885.1485.2484.89103,800
Dec 13, 201885.2785.4285.1685.3384.98157,100
Dec 12, 201885.1185.3585.0285.1084.75345,000
Dec 11, 201884.8584.9884.7584.9384.58222,200
Dec 10, 201884.5084.5684.1184.3784.02417,800
Dec 07, 201884.1884.3284.1084.2183.86147,100
Dec 06, 201884.0084.3283.6684.0783.72874,100
Dec 04, 201884.0284.3183.8284.0783.72204,000
Dec 03, 201883.5583.7383.5183.6083.25130,300
Dec 03, 20180.317 Dividend
Nov 30, 201883.5683.6083.2583.5082.84167,900
Nov 29, 201883.7083.9083.3183.5382.87141,500
Nov 28, 201883.8483.9283.5083.7383.07203,000
Nov 27, 201883.7583.9983.7583.9283.25314,200
Nov 26, 201884.0084.2583.8984.0083.3360,200
Nov 23, 201884.2084.2583.8883.9283.2546,700
Nov 21, 201883.9584.0583.7783.8483.18135,500
Nov 20, 201883.6283.7983.3383.7483.08748,900
Nov 19, 201883.6883.7383.4683.6382.9771,900
Nov 16, 201883.8683.8683.3083.7583.09379,500
Nov 15, 201883.7083.7683.2283.6282.96167,900
Nov 14, 201884.0184.1383.7483.7883.12151,400
Nov 13, 201884.5584.6084.2384.3083.6393,300
Nov 12, 201884.8884.9884.6284.7384.0683,300
Nov 09, 201884.6684.8584.5184.8184.14229,300
Nov 08, 201884.7984.7984.5484.5883.91164,500
Nov 07, 201884.9685.3384.8084.9084.23165,000
Nov 06, 201884.3384.5084.2084.4783.80255,500
Nov 05, 201883.9584.1983.9584.0483.37338,200
Nov 02, 201884.2184.3083.7583.8083.14390,000
Nov 01, 201884.0084.2383.9584.2383.56298,500
Nov 01, 20180.338 Dividend
Oct 31, 201884.5284.8584.4084.5383.52155,200
Oct 30, 201884.7984.9684.5984.7783.76130,500
Oct 29, 201885.3885.3884.9885.0584.04233,600
Oct 26, 201885.4085.5185.3185.3884.3689,500
Oct 25, 201885.3485.4085.1985.2284.21132,000
Oct 24, 201885.2485.6485.2485.4084.38311,200
Oct 23, 201885.5385.6685.1485.1784.16142,700
Oct 22, 201885.4785.6985.2285.2284.21269,200
Oct 19, 201885.4885.5185.2785.3584.3354,200
Oct 18, 201885.4085.7485.3985.4784.45236,000
Oct 17, 201885.9786.0485.6085.6384.61168,000
Oct 16, 201886.0486.0785.8386.0485.02226,600
Oct 15, 201886.1786.2685.8385.8684.84157,800
Oct 12, 201886.0386.4285.9986.1585.13132,100
Oct 11, 201885.8086.3785.7286.1185.09207,500
Oct 10, 201885.6385.8085.2985.5784.55179,200
Oct 09, 201885.6785.9585.6185.9284.90144,900
Oct 08, 201885.6185.6985.4685.5084.48150,900
Oct 05, 201886.0186.2685.2985.7184.69624,400
Oct 04, 201886.4586.5786.2586.3485.31745,100
Oct 03, 201887.3887.5486.5586.8385.80766,700
Oct 02, 201887.6487.8587.6087.7686.72345,000
Oct 01, 201887.5987.7387.3987.4486.4096,700
Oct 01, 20180.318 Dividend
Sep 28, 201888.1388.1887.8687.9986.6365,200
Sep 27, 201887.9188.1387.8488.0586.6963,700
Sep 26, 201887.5487.9687.4187.9186.55118,300
Sep 25, 201887.2187.3187.1187.3085.95101,400
Sep 24, 201887.3987.5587.2387.3686.01113,900
Sep 21, 201887.5487.6287.4287.6286.2690,500
Sep 20, 201887.1887.6487.1787.5586.20111,700
Sep 19, 201887.3287.3686.8086.9985.64158,900
Sep 18, 201887.6687.7587.1987.3085.95211,800
Sep 17, 201887.8788.1687.8687.9786.6186,400
Sep 14, 201888.0288.1487.8888.0286.66141,400
Sep 13, 201888.3188.4088.0888.2686.89333,900
Sep 12, 201887.9587.9987.8287.9486.58130,100
Sep 11, 201887.7287.7687.5187.5586.20296,600
Sep 10, 201887.6987.9987.6987.9586.5980,000
Sep 07, 201887.6687.8487.5187.6086.24124,700
Sep 06, 201887.9488.1487.8388.0986.73122,100
Sep 05, 201887.7887.7987.6787.7986.4370,600
Sep 04, 201887.7087.8587.6987.8486.48699,000
Sep 04, 20180.307 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...