VCLT - Vanguard Long-Term Corporate Bd ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201888.6488.6488.1688.2988.29130,600
Jul 19, 201888.7288.9588.7288.9588.95286,300
Jul 18, 201888.9788.9788.5188.5188.51360,200
Jul 17, 201889.0989.1388.7988.7988.79346,800
Jul 16, 201888.9789.0688.7289.0589.05345,000
Jul 13, 201889.1589.5689.1189.4389.43477,800
Jul 12, 201888.9089.1088.8789.0589.0599,000
Jul 11, 201888.7588.8988.6088.8588.85544,300
Jul 10, 201888.6688.8288.6588.7288.72507,000
Jul 09, 201888.5288.7288.3188.6988.691,292,300
Jul 06, 201888.5888.7488.4588.7188.71119,500
Jul 05, 201887.9888.4087.9388.4088.40255,900
Jul 03, 201887.4387.9487.2687.7887.78664,000
Jul 02, 201887.3687.4287.0287.2287.2295,200
Jul 02, 20180.305 Dividend
Jun 29, 201887.7787.9087.4787.5787.2687,700
Jun 28, 201887.5587.5887.3687.5887.27352,700
Jun 27, 201887.4287.6187.3787.6087.29819,700
Jun 26, 201886.8887.1986.7987.1186.81468,400
Jun 25, 201887.0787.1386.7086.7986.49214,000
Jun 22, 201886.9887.1486.8386.9886.68119,600
Jun 21, 201887.1587.2986.8887.0686.76102,100
Jun 20, 201888.0088.1087.1387.1986.89197,700
Jun 19, 201888.0888.1387.8587.8787.5683,700
Jun 18, 201888.1788.1787.7487.9387.6277,000
Jun 15, 201888.4688.6688.1688.2087.8961,600
Jun 14, 201888.2488.2887.9988.2687.95201,600
Jun 13, 201887.9188.1487.4887.7487.43238,500
Jun 12, 201887.6087.8787.5487.8087.49386,600
Jun 11, 201887.4987.8087.3987.7987.48252,000
Jun 08, 201887.7787.8587.6487.6587.3484,500
Jun 07, 201887.5288.2587.4187.9087.59132,200
Jun 06, 201887.5887.6787.2587.5487.24167,000
Jun 05, 201888.1588.2688.0288.0587.74300,000
Jun 04, 201888.2288.2987.8787.8987.5880,700
Jun 01, 201888.3388.4688.1088.2087.89157,300
Jun 01, 20180.339 Dividend
May 31, 201889.1389.2288.7588.8988.24130,400
May 30, 201889.0889.3888.5888.9088.25127,400
May 29, 201888.9089.6688.7289.5788.92108,300
May 25, 201888.5188.7788.5188.7788.1276,600
May 24, 201888.1588.3888.0488.3287.68186,100
May 23, 201887.6688.0087.5987.9387.29483,600
May 22, 201887.5287.5687.3087.4386.79139,100
May 21, 201887.3087.6587.3087.5586.9198,300
May 18, 201887.1287.4487.1087.4486.8091,900
May 17, 201887.2587.3786.9086.9286.29302,400
May 16, 201887.6187.6687.2587.2986.6592,200
May 15, 201887.8387.9687.2687.4486.80155,700
May 14, 201888.5988.7388.4188.4587.811,393,000
May 11, 201888.7188.9588.5288.7088.05105,300
May 10, 201888.0188.4387.9888.4287.78184,100
May 09, 201887.4787.7987.4787.5886.94174,400
May 08, 201887.6787.8387.5087.6687.02128,800
May 07, 201887.9387.9987.8087.8487.20154,400
May 04, 201888.1488.1887.7888.0087.3692,200
May 03, 201888.1888.2487.9187.9887.34108,000
May 02, 201888.1388.3187.9487.9587.31111,500
May 01, 201888.6188.6187.9188.1487.50172,600
May 01, 20180.309 Dividend
Apr 30, 201889.0989.0988.6788.7587.80115,400
Apr 27, 201888.8588.9688.8588.9087.95214,900
Apr 26, 201888.5188.7588.3888.5487.59169,800
Apr 25, 201888.3388.4388.0488.2287.27128,000
Apr 24, 201889.0889.1888.5788.6587.70153,300
Apr 23, 201889.1089.3089.0089.1288.16295,700
Apr 20, 201889.5189.6889.2489.2688.30138,200
Apr 19, 201889.8689.9389.5289.8088.84181,400
Apr 18, 201891.1591.1890.3690.3789.40103,700
Apr 17, 201891.0191.3091.0191.1590.17175,000
Apr 16, 201890.8491.0890.8091.0190.03136,200
Apr 13, 201890.8691.1490.8691.0890.1090,900
Apr 12, 201891.1191.1190.7991.0490.06179,400
Apr 11, 201891.3891.3891.1391.2390.2576,200
Apr 10, 201891.0691.2290.9091.0590.07158,000
Apr 09, 201890.8591.1990.7290.9990.0156,400
Apr 06, 201890.6190.9890.5390.9589.9770,500
Apr 05, 201890.4090.5090.2590.2789.30118,500
Apr 04, 201890.6390.6790.4290.5489.57103,100
Apr 03, 201890.8590.8890.3490.4189.44242,100
Apr 02, 201890.9491.1590.6091.0290.041,433,600
Apr 02, 20180.362 Dividend
Mar 29, 201890.9791.4590.9491.3690.0299,900
Mar 28, 201890.7190.7790.4390.5889.2570,100
Mar 27, 201889.9990.5089.8090.4189.08156,300
Mar 26, 201889.8589.9989.6389.7588.43295,700
Mar 23, 201889.4289.7089.3289.3788.06212,100
Mar 22, 201890.0490.1489.6289.7588.43257,100
Mar 21, 201889.6189.7089.0689.5888.27126,000
Mar 20, 201890.0190.0189.6689.7088.39670,400
Mar 19, 201890.1890.3890.1090.1388.81200,000
Mar 16, 201890.2890.5290.2490.5289.19453,100
Mar 15, 201890.6190.6790.4290.5489.21111,500
Mar 14, 201890.0490.5890.0490.5289.19133,900
Mar 13, 201889.8390.0189.7590.0188.69118,300
Mar 12, 201889.8389.9989.7589.9288.6075,100
Mar 09, 201889.9890.0189.7089.7388.4197,400
Mar 08, 201890.1290.4690.0490.2188.89183,900
Mar 07, 201890.1790.1789.7489.8488.52220,600
Mar 06, 201890.3090.4889.9689.9988.67126,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...