NasdaqGM - Delayed Quote USD

Vanguard Long-Term Corporate Bond Index Fund ETF Shares (VCLT)

74.09 -0.52 (-0.70%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 74.37 74.37 73.75 74.09 74.09 2,008,000
Apr 23, 2024 74.40 75.01 74.20 74.61 74.61 1,308,300
Apr 22, 2024 74.26 74.51 74.16 74.44 74.44 2,958,500
Apr 19, 2024 74.66 74.66 74.17 74.31 74.31 2,678,900
Apr 18, 2024 74.58 74.58 74.00 74.19 74.19 2,633,700
Apr 17, 2024 74.35 74.55 74.08 74.39 74.39 2,076,300
Apr 16, 2024 73.84 73.93 73.36 73.79 73.79 2,121,200
Apr 15, 2024 75.00 75.01 73.96 74.09 74.09 2,865,900
Apr 12, 2024 75.64 75.69 75.36 75.37 75.37 1,833,700
Apr 11, 2024 75.47 75.72 74.94 75.20 75.20 1,417,600
Apr 10, 2024 76.22 76.23 75.30 75.44 75.44 3,024,300
Apr 9, 2024 76.84 77.01 76.70 76.95 76.95 2,270,200
Apr 8, 2024 76.07 76.55 76.07 76.37 76.37 3,824,500
Apr 5, 2024 76.31 76.57 76.13 76.18 76.18 1,463,400
Apr 4, 2024 77.00 77.01 76.48 76.66 76.66 2,588,300
Apr 3, 2024 76.20 76.75 75.97 76.55 76.55 2,603,700
Apr 2, 2024 76.14 76.63 75.86 76.59 76.59 2,121,700
Apr 1, 2024 0.32 Dividend
Apr 1, 2024 77.22 77.33 76.68 76.75 76.75 1,974,900
Mar 28, 2024 78.17 78.54 78.04 78.23 77.91 1,428,600
Mar 27, 2024 77.48 78.21 77.48 78.20 77.88 1,309,200
Mar 26, 2024 77.51 77.56 77.25 77.46 77.15 936,900
Mar 25, 2024 77.59 77.76 77.34 77.44 77.13 1,012,300
Mar 22, 2024 78.20 78.20 77.74 77.85 77.53 1,268,600
Mar 21, 2024 77.51 77.71 77.22 77.41 77.10 1,559,400
Mar 20, 2024 77.25 77.46 76.62 77.21 76.90 1,917,500
Mar 19, 2024 76.98 77.36 76.92 77.10 76.79 1,389,500
Mar 18, 2024 77.15 77.24 76.85 76.89 76.58 3,777,000
Mar 15, 2024 77.16 77.27 76.92 77.19 76.88 1,367,200
Mar 14, 2024 77.53 77.54 76.94 77.05 76.74 1,905,800
Mar 13, 2024 78.04 78.25 77.86 77.91 77.59 1,602,300
Mar 12, 2024 78.20 78.31 77.89 78.05 77.73 1,691,800
Mar 11, 2024 78.37 78.63 78.20 78.42 78.10 2,596,400
Mar 8, 2024 78.39 78.57 78.20 78.28 77.96 4,180,900
Mar 7, 2024 78.51 78.51 77.96 78.24 77.92 2,375,300
Mar 6, 2024 77.98 78.35 77.94 78.08 77.76 3,120,500
Mar 5, 2024 77.69 78.08 77.53 77.76 77.44 1,609,900
Mar 4, 2024 76.90 77.26 76.88 77.06 76.75 4,923,300
Mar 1, 2024 0.29 Dividend
Mar 1, 2024 76.51 77.36 76.12 77.26 76.95 2,172,200
Feb 29, 2024 77.10 77.48 76.82 77.02 76.42 3,423,100
Feb 28, 2024 76.82 76.95 76.68 76.83 76.23 2,393,200
Feb 27, 2024 77.00 77.24 76.84 76.90 76.30 2,489,300
Feb 26, 2024 77.49 77.49 76.80 77.08 76.48 2,703,000
Feb 23, 2024 77.05 77.55 76.96 77.36 76.76 2,442,900
Feb 22, 2024 76.96 77.11 76.79 76.99 76.39 1,038,200
Feb 21, 2024 77.05 77.06 76.56 76.71 76.11 939,800
Feb 20, 2024 76.89 77.11 76.76 77.03 76.43 1,161,900
Feb 16, 2024 76.55 76.85 76.44 76.75 76.15 1,104,300
Feb 15, 2024 77.23 77.29 76.81 77.07 76.47 1,665,200
Feb 14, 2024 76.36 76.72 76.28 76.68 76.08 1,931,400
Feb 13, 2024 76.40 76.63 76.09 76.25 75.66 2,787,700
Feb 12, 2024 77.37 77.41 77.03 77.29 76.69 3,601,900
Feb 9, 2024 77.33 77.48 77.21 77.37 76.77 3,711,700
Feb 8, 2024 77.79 77.84 77.40 77.51 76.91 2,801,500
Feb 7, 2024 78.17 78.58 78.04 78.17 77.56 1,520,800
Feb 6, 2024 78.11 78.69 78.05 78.56 77.95 1,599,500
Feb 5, 2024 78.28 78.31 77.76 78.01 77.40 1,565,700
Feb 2, 2024 78.87 79.20 78.75 79.10 78.48 3,441,900
Feb 1, 2024 0.34 Dividend
Feb 1, 2024 79.94 80.43 79.60 80.10 79.48 1,848,900
Jan 31, 2024 79.62 80.01 79.22 79.51 78.55 1,518,100
Jan 30, 2024 79.14 79.34 78.67 79.28 78.33 5,048,100
Jan 29, 2024 78.76 79.04 78.53 78.85 77.90 2,616,500
Jan 26, 2024 78.59 78.69 78.25 78.35 77.41 5,520,600
Jan 25, 2024 78.58 78.70 78.24 78.58 77.64 4,620,800
Jan 24, 2024 78.68 78.68 77.81 77.90 76.96 4,496,100
Jan 23, 2024 78.28 78.28 77.83 78.12 77.18 3,020,500
Jan 22, 2024 78.90 78.93 78.45 78.59 77.65 1,287,900
Jan 19, 2024 78.10 78.39 77.72 78.36 77.42 3,207,800
Jan 18, 2024 78.58 78.66 77.91 78.16 77.22 1,861,900
Jan 17, 2024 78.32 78.64 78.00 78.49 77.55 4,148,500
Jan 16, 2024 79.08 79.20 78.30 78.49 77.55 4,961,800
Jan 12, 2024 79.86 80.16 79.44 79.77 78.81 2,190,200
Jan 11, 2024 79.13 79.74 78.74 79.59 78.63 2,219,900
Jan 10, 2024 79.60 79.68 78.92 78.99 78.04 3,214,600
Jan 9, 2024 78.86 79.31 78.80 79.14 78.19 1,532,200
Jan 8, 2024 78.27 79.07 78.21 79.05 78.10 1,216,000
Jan 5, 2024 78.20 79.05 78.03 78.10 77.16 1,514,800
Jan 4, 2024 78.42 78.79 78.35 78.55 77.61 2,696,700
Jan 3, 2024 78.56 79.28 78.39 79.18 78.23 2,357,700
Jan 2, 2024 79.44 79.67 79.30 79.38 78.43 1,309,500
Dec 29, 2023 80.26 80.59 80.02 80.15 79.19 849,100
Dec 28, 2023 80.95 81.11 80.55 80.68 79.71 967,000
Dec 27, 2023 80.59 81.10 80.39 81.06 80.09 1,122,100
Dec 26, 2023 79.72 80.02 79.71 79.92 78.96 2,960,100
Dec 22, 2023 0.33 Dividend
Dec 22, 2023 80.10 80.16 79.52 79.72 78.76 1,795,500
Dec 21, 2023 80.65 80.69 79.98 80.23 78.94 1,563,200
Dec 20, 2023 80.32 80.48 79.94 80.38 79.09 1,915,700
Dec 19, 2023 80.31 80.49 80.00 80.13 78.84 3,198,400
Dec 18, 2023 80.22 80.24 79.87 79.96 78.68 1,734,700
Dec 15, 2023 80.50 80.68 80.28 80.56 79.27 2,675,100
Dec 14, 2023 80.30 80.94 80.11 80.68 79.38 1,922,300
Dec 13, 2023 78.06 79.48 77.84 79.32 78.05 1,598,800
Dec 12, 2023 76.94 77.63 76.77 77.59 76.34 1,980,200
Dec 11, 2023 76.87 77.00 76.46 76.95 75.71 1,607,800
Dec 8, 2023 76.97 77.33 76.86 77.06 75.82 1,364,800
Dec 7, 2023 77.29 77.96 77.28 77.53 76.28 2,306,500
Dec 6, 2023 77.43 77.89 77.29 77.65 76.40 1,298,300
Dec 5, 2023 76.56 77.17 76.46 77.10 75.86 3,009,400
Dec 4, 2023 76.05 76.24 75.73 76.10 74.88 972,700
Dec 1, 2023 0.31 Dividend
Dec 1, 2023 75.36 76.49 75.14 76.42 75.19 1,386,800
Nov 30, 2023 75.75 75.80 75.26 75.65 74.13 1,466,000
Nov 29, 2023 75.61 76.08 75.46 76.01 74.48 2,200,400
Nov 28, 2023 74.58 75.12 74.44 75.09 73.58 1,180,200
Nov 27, 2023 74.26 74.82 74.02 74.78 73.28 963,100
Nov 24, 2023 74.06 74.21 73.88 73.88 72.40 200,600
Nov 22, 2023 74.61 74.61 74.08 74.46 72.97 869,000
Nov 21, 2023 74.01 74.12 73.68 74.03 72.54 1,562,100
Nov 20, 2023 73.47 74.14 73.43 74.06 72.57 1,447,500
Nov 17, 2023 73.66 73.81 73.33 73.59 72.11 1,053,600
Nov 16, 2023 72.80 73.24 72.77 73.17 71.70 3,278,300
Nov 15, 2023 72.53 72.58 72.06 72.36 70.91 2,202,200
Nov 14, 2023 73.13 73.22 72.68 72.92 71.46 1,255,200
Nov 13, 2023 71.06 71.57 70.92 71.46 70.03 1,364,000
Nov 10, 2023 71.66 71.70 71.33 71.57 70.13 1,089,200
Nov 9, 2023 71.89 71.89 70.64 71.00 69.57 1,003,300
Nov 8, 2023 71.69 72.18 71.67 72.08 70.63 948,000
Nov 7, 2023 70.99 71.66 70.94 71.41 69.98 904,400
Nov 6, 2023 70.82 70.89 70.42 70.53 69.11 723,900
Nov 3, 2023 71.92 72.12 71.02 71.06 69.63 1,478,400
Nov 2, 2023 70.45 70.84 70.27 70.73 69.31 1,146,200
Nov 1, 2023 0.34 Dividend
Nov 1, 2023 68.62 69.44 68.52 69.36 67.97 2,462,700
Oct 31, 2023 68.78 69.04 68.33 68.35 66.65 2,231,800
Oct 30, 2023 68.52 68.77 68.10 68.49 66.78 2,232,500
Oct 27, 2023 68.90 69.01 68.45 68.78 67.07 1,663,000
Oct 26, 2023 68.45 69.16 68.23 69.12 67.40 1,849,400
Oct 25, 2023 68.73 68.77 68.12 68.39 66.69 979,600
Oct 24, 2023 68.93 69.44 68.75 69.38 67.65 1,008,700
Oct 23, 2023 67.70 69.09 67.47 68.71 67.00 1,642,400
Oct 20, 2023 67.76 68.04 67.63 67.94 66.25 2,111,400
Oct 19, 2023 68.47 68.76 67.62 67.66 65.97 3,867,600
Oct 18, 2023 68.94 69.06 68.43 68.61 66.90 3,078,400
Oct 17, 2023 69.23 69.81 69.00 69.48 67.75 1,838,000
Oct 16, 2023 70.33 70.40 70.07 70.12 68.37 1,217,100
Oct 13, 2023 71.10 71.23 70.67 70.92 69.15 5,513,000
Oct 12, 2023 71.40 71.43 69.99 70.16 68.41 4,822,100
Oct 11, 2023 71.33 71.54 70.96 71.45 69.67 2,333,700
Oct 10, 2023 70.18 71.05 69.92 70.68 68.92 3,449,600
Oct 9, 2023 69.86 70.63 69.59 70.63 68.87 672,000
Oct 6, 2023 68.67 69.75 68.60 69.44 67.71 2,345,200
Oct 5, 2023 70.11 70.17 69.60 69.76 68.02 3,478,000
Oct 4, 2023 69.73 70.06 69.23 70.00 68.26 2,354,400
Oct 3, 2023 69.95 70.08 68.92 69.05 67.33 4,594,700
Oct 2, 2023 0.33 Dividend
Oct 2, 2023 70.86 70.98 70.24 70.34 68.59 2,722,500
Sep 29, 2023 72.32 72.47 71.26 71.62 69.52 2,262,500
Sep 28, 2023 71.25 71.87 70.87 71.84 69.73 1,388,100
Sep 27, 2023 72.73 72.83 71.40 71.81 69.70 2,403,400
Sep 26, 2023 72.72 72.76 72.06 72.18 70.06 3,662,500
Sep 25, 2023 72.78 73.04 72.49 72.54 70.41 2,909,000
Sep 22, 2023 73.30 73.86 73.17 73.71 71.55 1,957,900
Sep 21, 2023 73.32 73.32 72.97 73.09 70.94 2,116,600
Sep 20, 2023 74.58 74.76 74.35 74.35 72.17 992,200
Sep 19, 2023 74.23 74.42 74.15 74.21 72.03 629,000
Sep 18, 2023 74.08 74.52 74.06 74.50 72.31 636,600
Sep 15, 2023 74.32 74.36 74.03 74.17 71.99 537,300
Sep 14, 2023 74.65 74.69 74.31 74.40 72.22 1,001,300
Sep 13, 2023 74.22 74.71 74.22 74.61 72.42 1,008,500
Sep 12, 2023 74.40 74.44 74.17 74.43 72.24 554,900
Sep 11, 2023 74.46 74.53 74.24 74.35 72.17 449,100
Sep 8, 2023 74.85 75.09 74.64 74.68 72.49 960,100
Sep 7, 2023 74.31 74.54 74.17 74.53 72.34 620,600
Sep 6, 2023 74.28 74.28 73.78 74.15 71.97 1,900,200
Sep 5, 2023 74.45 74.52 74.00 74.00 71.83 685,400
Sep 1, 2023 0.30 Dividend
Sep 1, 2023 75.61 75.61 74.70 74.86 72.66 626,900
Aug 31, 2023 76.09 76.33 75.96 76.04 73.51 1,380,000
Aug 30, 2023 76.01 76.08 75.80 75.84 73.32 878,800
Aug 29, 2023 75.14 76.09 75.13 75.97 73.45 7,259,900
Aug 28, 2023 75.37 75.46 75.01 75.17 72.67 5,235,200
Aug 25, 2023 74.73 75.19 74.43 74.92 72.43 1,151,200
Aug 24, 2023 75.05 75.11 74.76 74.81 72.33 587,600
Aug 23, 2023 74.29 75.15 74.29 75.15 72.65 758,300
Aug 22, 2023 73.21 73.60 73.10 73.60 71.16 733,300
Aug 21, 2023 73.26 73.33 72.88 73.12 70.69 1,247,900
Aug 18, 2023 73.38 73.89 73.29 73.80 71.35 657,900
Aug 17, 2023 73.56 73.60 73.12 73.31 70.87 1,365,400
Aug 16, 2023 74.09 74.37 73.61 73.76 71.31 2,006,500
Aug 15, 2023 74.50 74.68 74.21 74.21 71.75 672,700
Aug 14, 2023 74.84 75.19 74.54 74.78 72.30 459,200
Aug 11, 2023 74.75 75.10 74.71 74.85 72.36 707,800
Aug 10, 2023 75.90 76.20 75.02 75.03 72.54 944,700
Aug 9, 2023 75.86 75.93 75.68 75.86 73.34 524,700
Aug 8, 2023 75.72 75.93 75.48 75.59 73.08 695,500
Aug 7, 2023 75.42 75.45 74.99 75.17 72.67 866,600
Aug 4, 2023 74.81 75.68 74.79 75.52 73.01 808,400
Aug 3, 2023 74.62 74.62 74.17 74.47 72.00 1,699,900
Aug 2, 2023 75.80 75.80 75.24 75.63 73.12 2,977,900
Aug 1, 2023 0.32 Dividend
Aug 1, 2023 76.98 77.05 76.32 76.38 73.84 844,300
Jul 31, 2023 77.63 78.13 77.63 77.95 75.05 1,733,600
Jul 28, 2023 77.38 77.71 77.21 77.67 74.78 541,300
Jul 27, 2023 78.27 78.30 76.78 76.89 74.03 2,664,600
Jul 26, 2023 78.47 78.47 77.93 78.33 75.42 1,044,000
Jul 25, 2023 77.91 78.20 77.86 77.93 75.03 1,156,600
Jul 24, 2023 78.34 78.47 78.08 78.10 75.20 883,200
Jul 21, 2023 78.44 78.54 78.11 78.20 75.29 648,200
Jul 20, 2023 78.34 78.34 77.72 78.07 75.17 687,500
Jul 19, 2023 78.35 78.80 78.26 78.79 75.86 501,200
Jul 18, 2023 78.21 78.26 77.92 78.14 75.24 1,570,200
Jul 17, 2023 77.52 77.81 77.41 77.67 74.78 597,800
Jul 14, 2023 78.21 78.33 77.52 77.55 74.67 685,300
Jul 13, 2023 78.04 78.34 77.90 78.26 75.35 1,216,800
Jul 12, 2023 77.10 77.72 77.10 77.68 74.79 984,900
Jul 11, 2023 76.57 76.87 76.40 76.79 73.94 1,435,200
Jul 10, 2023 75.80 76.37 75.80 76.30 73.46 821,800
Jul 7, 2023 75.94 76.23 75.80 75.90 73.08 845,400
Jul 6, 2023 76.36 76.37 75.78 76.03 73.20 1,134,900
Jul 5, 2023 77.61 77.70 76.86 77.10 74.23 815,400
Jul 3, 2023 0.31 Dividend
Jul 3, 2023 78.35 78.52 77.89 77.95 75.05 639,700
Jun 30, 2023 77.83 78.50 77.66 78.49 75.27 831,400
Jun 29, 2023 77.70 77.74 77.22 77.50 74.32 625,100
Jun 28, 2023 78.12 78.40 77.81 78.40 75.19 1,211,100
Jun 27, 2023 78.25 78.43 77.77 77.92 74.73 1,503,400
Jun 26, 2023 78.25 78.38 78.02 78.02 74.82 2,166,100
Jun 23, 2023 78.32 78.32 77.76 77.98 74.78 886,500
Jun 22, 2023 77.87 78.05 77.48 77.69 74.51 969,200
Jun 21, 2023 77.79 78.32 77.46 78.30 75.09 986,800
Jun 20, 2023 78.23 78.50 78.20 78.37 75.16 872,300
Jun 16, 2023 77.83 78.05 77.64 77.97 74.78 903,800
Jun 15, 2023 77.76 78.09 77.53 78.08 74.88 1,453,600
Jun 14, 2023 77.05 77.39 76.73 77.08 73.92 1,611,600
Jun 13, 2023 77.31 77.38 76.61 76.84 73.69 1,160,400
Jun 12, 2023 77.11 77.21 76.43 77.15 73.99 918,600
Jun 9, 2023 76.72 77.04 76.58 76.90 73.75 1,993,300
Jun 8, 2023 76.37 77.08 76.30 76.91 73.76 1,010,900
Jun 7, 2023 77.16 77.38 76.21 76.21 73.09 1,338,500
Jun 6, 2023 77.00 77.28 76.70 77.20 74.04 1,109,800
Jun 5, 2023 76.93 77.35 76.77 76.92 73.77 1,255,700
Jun 2, 2023 77.53 77.55 77.15 77.18 74.02 1,740,400
Jun 1, 2023 0.32 Dividend
Jun 1, 2023 77.47 77.65 77.25 77.43 74.26 1,389,000
May 31, 2023 76.93 77.52 76.85 77.39 73.92 1,395,800
May 30, 2023 76.72 77.02 76.64 76.94 73.49 1,134,100
May 26, 2023 75.90 76.43 75.81 76.40 72.97 780,700
May 25, 2023 76.32 76.32 75.73 75.81 72.41 1,192,400
May 24, 2023 76.50 76.50 75.97 76.03 72.62 670,300
May 23, 2023 76.02 76.48 75.87 76.38 72.95 860,200
May 22, 2023 76.36 76.53 76.08 76.15 72.73 480,500
May 19, 2023 76.50 76.55 76.17 76.26 72.84 945,800
May 18, 2023 76.63 76.66 76.29 76.47 73.04 1,105,000
May 17, 2023 77.15 77.15 76.74 76.82 73.37 844,000
May 16, 2023 76.78 76.89 76.66 76.71 73.27 867,800
May 15, 2023 77.39 77.46 77.16 77.25 73.78 772,700
May 12, 2023 78.82 78.82 78.02 78.06 74.56 616,300
May 11, 2023 78.88 78.91 78.52 78.77 75.23 595,700
May 10, 2023 78.09 78.24 77.90 78.20 74.69 434,800
May 9, 2023 77.57 77.80 77.43 77.52 74.04 1,131,200
May 8, 2023 77.63 77.74 77.31 77.40 73.93 1,021,400
May 5, 2023 78.40 78.55 78.11 78.38 74.86 683,300
May 4, 2023 78.30 79.03 78.28 78.69 75.16 1,403,400
May 3, 2023 79.29 79.46 78.69 79.10 75.55 1,491,100
May 2, 2023 78.19 79.15 78.04 79.15 75.60 1,498,200
May 1, 2023 0.30 Dividend
May 1, 2023 78.89 79.01 77.53 77.73 74.24 1,556,300
Apr 28, 2023 80.00 80.08 79.61 79.97 76.10 1,453,200
Apr 27, 2023 79.44 79.44 79.10 79.10 75.27 1,180,300
Apr 26, 2023 80.07 80.20 79.44 79.48 75.63 1,602,000
Apr 25, 2023 80.01 80.29 79.95 80.10 76.22 1,316,400

Related Tickers