VCLT - Vanguard Long-Term Corporate Bond Index Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201889.5189.6889.2489.2689.26138,200
Apr 19, 201889.8689.9389.5289.8089.80181,400
Apr 18, 201891.1591.1890.3690.3790.37103,700
Apr 17, 201891.0191.3091.0191.1591.15175,000
Apr 16, 201890.8491.0890.8091.0191.01136,200
Apr 13, 201890.8691.1490.8691.0891.0890,900
Apr 12, 201891.1191.1190.7991.0491.04179,400
Apr 11, 201891.3891.3891.1391.2391.2376,200
Apr 10, 201891.0691.2290.9091.0591.05158,000
Apr 09, 201890.8591.1990.7290.9990.9956,400
Apr 06, 201890.6190.9890.5390.9590.9570,500
Apr 05, 201890.4090.5090.2590.2790.27118,500
Apr 04, 201890.6390.6790.4290.5490.54103,100
Apr 03, 201890.8590.8890.3490.4190.41242,100
Apr 02, 201890.9491.1590.6091.0291.021,433,600
Apr 02, 20180.362 Dividend
Mar 29, 201890.9791.4590.9491.3691.0099,900
Mar 28, 201890.7190.7790.4390.5890.2270,100
Mar 27, 201889.9990.5089.8090.4190.05156,300
Mar 26, 201889.8589.9989.6389.7589.39295,700
Mar 23, 201889.4289.7089.3289.3789.02212,100
Mar 22, 201890.0490.1489.6289.7589.39257,100
Mar 21, 201889.6189.7089.0689.5889.23126,000
Mar 20, 201890.0190.0189.6689.7089.34670,400
Mar 19, 201890.1890.3890.1090.1389.77200,000
Mar 16, 201890.2890.5290.2490.5290.16453,100
Mar 15, 201890.6190.6790.4290.5490.18111,500
Mar 14, 201890.0490.5890.0490.5290.16133,900
Mar 13, 201889.8390.0189.7590.0189.65118,300
Mar 12, 201889.8389.9989.7589.9289.5675,100
Mar 09, 201889.9890.0189.7089.7389.3797,400
Mar 08, 201890.1290.4690.0490.2189.85183,900
Mar 07, 201890.1790.1789.7489.8489.48220,600
Mar 06, 201890.3090.4889.9689.9989.63126,800
Mar 05, 201890.1990.2589.5589.7989.43723,300
Mar 02, 201890.1990.1989.6289.8089.44213,600
Mar 01, 201890.2890.6090.0590.3089.94427,200
Mar 01, 20180.293 Dividend
Feb 28, 201890.8690.9290.6790.8090.1598,300
Feb 27, 201891.0391.1890.1690.5189.8698,300
Feb 26, 201891.4191.4190.8490.9690.31185,300
Feb 23, 201890.6791.0590.5690.9890.33180,800
Feb 22, 201890.2490.5690.1690.2289.57202,700
Feb 21, 201891.0591.1690.0190.0389.38156,300
Feb 20, 201890.9491.0690.6290.8390.18124,100
Feb 16, 201891.1891.3691.0191.2590.60164,700
Feb 15, 201890.5291.1090.5290.8290.17122,400
Feb 14, 201890.2990.5590.1090.2289.57266,600
Feb 13, 201890.7290.9190.2090.6089.95638,600
Feb 12, 201890.7591.4490.7590.7990.14290,700
Feb 09, 201890.8290.9390.3490.5889.93642,500
Feb 08, 201891.4991.6991.0691.1490.49232,000
Feb 07, 201892.5892.7091.6091.7691.10238,000
Feb 06, 201892.2892.6592.0092.3791.71717,600
Feb 05, 201892.3793.2691.9192.5091.841,266,900
Feb 02, 201893.1493.2692.4592.7692.09303,500
Feb 01, 201894.5294.5293.4093.4892.81357,500
Feb 01, 20180.305 Dividend
Jan 31, 201894.6894.7694.1994.7093.72164,700
Jan 30, 201894.3094.4593.9394.1393.15122,100
Jan 29, 201894.7594.8494.3094.6393.65182,600
Jan 26, 201895.1495.2294.7795.0994.10253,100
Jan 25, 201894.5495.2594.3295.2294.23231,500
Jan 24, 201894.2294.3493.9494.3493.36176,100
Jan 23, 201894.6094.7794.2994.4593.47301,800
Jan 22, 201894.3994.4894.1194.1893.20176,500
Jan 19, 201894.4994.5394.1494.1693.18134,000
Jan 18, 201894.5594.8694.4294.5193.53173,400
Jan 17, 201895.6695.7095.0195.1694.17319,900
Jan 16, 201895.7795.8895.2895.5094.51351,700
Jan 12, 201894.9295.5294.7795.4694.47169,100
Jan 11, 201894.6695.2194.5595.1494.15128,700
Jan 10, 201894.0894.7293.8594.7293.74364,500
Jan 09, 201894.9194.9794.3994.4293.44270,900
Jan 08, 201895.4095.4094.9995.1494.15161,900
Jan 05, 201895.2595.4395.0095.1194.12248,800
Jan 04, 201895.1295.4194.9495.2594.26183,400
Jan 03, 201895.0795.4094.8995.3594.36201,200
Jan 02, 201895.5995.6094.5594.8493.86701,500
Dec 29, 201795.6795.8695.5595.7594.76108,900
Dec 28, 201795.7595.7595.4095.5594.56427,500
Dec 27, 201795.1995.7895.1195.7794.78100,000
Dec 26, 201794.8294.9594.7194.7693.78205,500
Dec 26, 20170.354 Dividend
Dec 22, 201795.0895.1794.9194.9493.60148,300
Dec 21, 201794.6595.1494.6095.0193.67321,900
Dec 20, 201794.5494.7794.3994.4593.12229,700
Dec 19, 201795.5595.5894.8895.1093.76121,600
Dec 18, 201796.3396.3395.7495.8594.50150,000
Dec 15, 201796.1696.5295.9796.4095.04158,700
Dec 14, 201795.7296.0895.5695.9694.6184,000
Dec 13, 201795.3695.8295.3195.7594.40119,300
Dec 12, 201795.1595.1794.8095.0693.72185,000
Dec 11, 201795.3195.5495.1195.1793.83181,300
Dec 08, 201795.1095.2294.9195.2193.87246,300
Dec 07, 201795.8695.9195.0095.1993.85207,900
Dec 06, 201795.8195.9295.6395.6994.34232,400
Dec 05, 201794.9295.4794.9295.3694.021,113,100
Dec 04, 201794.6695.0194.5694.8793.54235,500
Dec 01, 201794.6795.4294.3594.8393.50326,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...