VCLT - Vanguard Long-Term Corporate Bd ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201885.4885.5185.2785.3585.3554,200
Oct 18, 201885.4085.7485.3985.4785.47236,000
Oct 17, 201885.9786.0485.6085.6385.63168,000
Oct 16, 201886.0486.0785.8386.0486.04226,600
Oct 15, 201886.1786.2685.8385.8685.86157,800
Oct 12, 201886.0386.4285.9986.1586.15132,100
Oct 11, 201885.8086.3785.7286.1186.11207,500
Oct 10, 201885.6385.8085.2985.5785.57179,200
Oct 09, 201885.6785.9585.6185.9285.92144,900
Oct 08, 201885.6185.6985.4685.5085.50150,900
Oct 05, 201886.0186.2685.2985.7185.71624,400
Oct 04, 201886.4586.5786.2586.3486.34745,100
Oct 03, 201887.3887.5486.5586.8386.83766,700
Oct 02, 201887.6487.8587.6087.7687.76345,000
Oct 01, 201887.5987.7387.3987.4487.4496,700
Oct 01, 20180.318 Dividend
Sep 28, 201888.1388.1887.8687.9987.6765,200
Sep 27, 201887.9188.1387.8488.0587.7363,700
Sep 26, 201887.5487.9687.4187.9187.59118,300
Sep 25, 201887.2187.3187.1187.3086.98101,400
Sep 24, 201887.3987.5587.2387.3687.04113,900
Sep 21, 201887.5487.6287.4287.6287.3090,500
Sep 20, 201887.1887.6487.1787.5587.23111,700
Sep 19, 201887.3287.3686.8086.9986.68158,900
Sep 18, 201887.6687.7587.1987.3086.98211,800
Sep 17, 201887.8788.1687.8687.9787.6586,400
Sep 14, 201888.0288.1487.8888.0287.70141,400
Sep 13, 201888.3188.4088.0888.2687.94333,900
Sep 12, 201887.9587.9987.8287.9487.62130,100
Sep 11, 201887.7287.7687.5187.5587.23296,600
Sep 10, 201887.6987.9987.6987.9587.6380,000
Sep 07, 201887.6687.8487.5187.6087.28124,700
Sep 06, 201887.9488.1487.8388.0987.77122,100
Sep 05, 201887.7887.7987.6787.7987.4770,600
Sep 04, 201887.7087.8587.6987.8487.52699,000
Sep 04, 20180.307 Dividend
Aug 31, 201889.1489.1488.5188.5487.9164,600
Aug 30, 201889.0189.0588.6788.7988.16360,900
Aug 29, 201888.8088.9388.6688.8488.21400,500
Aug 28, 201888.9688.9988.6888.8388.20451,000
Aug 27, 201889.5089.5089.1389.1688.5386,800
Aug 24, 201889.0789.5089.0089.4888.85157,000
Aug 23, 201889.3389.4789.2089.2888.65295,000
Aug 22, 201889.5589.5589.2089.2588.6283,100
Aug 21, 201889.3289.3989.2189.2788.64113,800
Aug 20, 201889.5189.7389.3989.5788.94349,400
Aug 17, 201889.2189.4089.1389.2288.59155,900
Aug 16, 201889.0189.0688.8189.0488.41192,700
Aug 15, 201888.8389.0188.6788.8288.19778,800
Aug 14, 201888.4488.7288.3588.6788.041,994,800
Aug 13, 201888.2288.2788.0888.2287.60220,200
Aug 10, 201888.1788.3788.0588.3387.71279,100
Aug 09, 201888.2688.5588.2688.3087.68155,700
Aug 08, 201888.2688.4588.1688.2887.66683,100
Aug 07, 201888.6988.7188.3288.4287.791,417,500
Aug 06, 201888.8088.9888.5888.8488.21232,200
Aug 03, 201888.4888.7988.4588.7788.14149,100
Aug 02, 201888.0788.3988.0188.3687.74145,800
Aug 01, 201888.1088.3087.9988.2687.64149,800
Aug 01, 20180.332 Dividend
Jul 31, 201889.1189.1989.0089.1688.20232,100
Jul 30, 201888.6888.8088.5488.6287.67286,200
Jul 27, 201889.0389.1088.8388.9487.98215,700
Jul 26, 201888.7988.9388.5088.6887.73405,700
Jul 25, 201888.4588.7188.3688.5087.55509,700
Jul 24, 201887.7888.2587.7788.2587.3062,900
Jul 23, 201888.0588.1087.5487.7386.79127,000
Jul 20, 201888.6488.6488.1688.2987.34130,600
Jul 19, 201888.7288.9588.7288.9587.99286,300
Jul 18, 201888.9788.9788.5188.5187.56360,200
Jul 17, 201889.0989.1388.7988.7987.83346,800
Jul 16, 201888.9789.0688.7289.0588.09345,000
Jul 13, 201889.1589.5689.1189.4388.47477,800
Jul 12, 201888.9089.1088.8789.0588.0999,000
Jul 11, 201888.7588.8988.6088.8587.89544,300
Jul 10, 201888.6688.8288.6588.7287.76507,000
Jul 09, 201888.5288.7288.3188.6987.741,292,300
Jul 06, 201888.5888.7488.4588.7187.75119,500
Jul 05, 201887.9888.4087.9388.4087.45255,900
Jul 03, 201887.4387.9487.2687.7886.83664,000
Jul 02, 201887.3687.4287.0287.2286.2895,200
Jul 02, 20180.305 Dividend
Jun 29, 201887.7787.9087.4787.5786.3387,700
Jun 28, 201887.5587.5887.3687.5886.34352,700
Jun 27, 201887.4287.6187.3787.6086.36819,700
Jun 26, 201886.8887.1986.7987.1185.87468,400
Jun 25, 201887.0787.1386.7086.7985.56214,000
Jun 22, 201886.9887.1486.8386.9885.74119,600
Jun 21, 201887.1587.2986.8887.0685.82102,100
Jun 20, 201888.0088.1087.1387.1985.95197,700
Jun 19, 201888.0888.1387.8587.8786.6283,700
Jun 18, 201888.1788.1787.7487.9386.6877,000
Jun 15, 201888.4688.6688.1688.2086.9561,600
Jun 14, 201888.2488.2887.9988.2687.01201,600
Jun 13, 201887.9188.1487.4887.7486.49238,500
Jun 12, 201887.6087.8787.5487.8086.55386,600
Jun 11, 201887.4987.8087.3987.7986.54252,000
Jun 08, 201887.7787.8587.6487.6586.4084,500
Jun 07, 201887.5288.2587.4187.9086.65132,200
Jun 06, 201887.5887.6787.2587.5486.30167,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...