NasdaqGM - Delayed Quote USD

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

74.08
+0.33
+(0.45%)
At close: June 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202574.1974.2473.7974.0874.082,208,900
Jun 9, 202573.3973.9173.3973.7573.752,954,100
Jun 6, 202573.8673.9373.5073.5273.522,821,400
Jun 5, 202574.3074.4174.0074.0374.031,970,100
Jun 4, 202574.0274.4373.8874.2574.252,348,200
Jun 3, 202573.5273.7473.3273.4573.452,868,600
Jun 2, 2025 0.37 Dividend
Jun 2, 202573.2273.3372.9673.3173.3110,477,600
May 30, 202573.7774.0873.7174.0673.692,291,200
May 29, 202573.6773.9373.5273.8273.451,700,100
May 28, 202573.3573.4672.9773.3272.952,661,600
May 27, 202573.2373.7173.0173.5773.202,347,400
May 23, 202572.6672.6672.2972.4472.082,210,600
May 22, 202571.7272.4771.5272.4072.049,082,100
May 21, 202572.6072.8771.7871.8671.502,280,300
May 20, 202573.2373.2872.9173.1572.781,453,900
May 19, 202572.4773.5972.4473.5573.183,764,700
May 16, 202573.6973.8473.3973.5673.192,313,300
May 15, 202572.8673.4272.7673.3072.932,834,900
May 14, 202573.1173.1972.6472.6972.331,307,100
May 13, 202573.2173.3472.9673.2172.843,356,200
May 12, 202573.3573.5173.1673.2272.8515,704,300
May 9, 202573.4173.5573.1673.1872.812,282,400
May 8, 202573.8573.9473.2273.2472.872,123,100
May 7, 202573.7473.8773.5073.7073.333,155,700
May 6, 202573.0173.4372.8173.4173.042,456,200
May 5, 202573.6073.6072.9373.2972.922,323,900
May 2, 202573.4673.6573.3373.5573.182,103,000
May 1, 2025 0.358 Dividend
May 1, 202574.4074.4073.6373.7873.412,896,400
Apr 30, 202574.7274.8874.3574.5173.783,873,800
Apr 29, 202574.7475.1974.7075.1674.434,448,700
Apr 28, 202574.6575.0374.6474.9674.232,647,100
Apr 25, 202574.6974.8874.4974.7774.041,438,200
Apr 24, 202573.8274.3473.7374.1973.4622,129,900
Apr 23, 202574.4774.6373.1873.2672.545,202,000
Apr 22, 202572.8172.9972.5672.5871.875,032,400
Apr 21, 202573.0573.0572.1372.2571.541,574,100
Apr 17, 202573.7973.8473.3473.5172.791,153,900
Apr 16, 202573.4673.8073.2273.7973.073,816,700
Apr 15, 202572.9273.6072.7973.4572.733,262,600
Apr 14, 202573.2073.2072.5172.9272.211,976,800
Apr 11, 202571.5472.6270.6172.4471.732,572,100
Apr 10, 202572.9873.3271.9672.1271.416,889,300
Apr 9, 202570.7974.3670.7774.3373.606,841,200
Apr 8, 202574.1174.1171.9472.1971.486,338,800
Apr 7, 202574.8375.4773.7673.9573.234,836,900
Apr 4, 202576.4076.5775.8976.1275.385,504,600
Apr 3, 202576.4576.7675.8375.8975.156,789,700
Apr 2, 202576.4776.4775.6776.2375.481,540,500
Apr 1, 2025 0.354 Dividend
Apr 1, 202575.7776.2075.7775.9675.223,114,700
Mar 31, 202575.9976.0675.4975.9174.825,408,400
Mar 28, 202575.6075.6575.2875.6174.522,140,900
Mar 27, 202575.0075.0274.8274.9973.911,483,400
Mar 26, 202575.5975.5975.1675.2274.141,243,800
Mar 25, 202575.7275.9675.5475.7474.652,244,700
Mar 24, 202576.1276.1275.6075.6274.532,318,000
Mar 21, 202576.4776.5376.0976.1775.073,627,700
Mar 20, 202577.0277.2576.3876.4175.313,841,000
Mar 19, 202576.0876.7375.9776.6275.521,388,200
Mar 18, 202575.7976.2975.5976.0374.942,433,400
Mar 17, 202575.9476.2475.8075.8574.761,488,500
Mar 14, 202575.5475.8275.3075.5774.481,158,300
Mar 13, 202575.0075.6174.7175.5774.481,302,600
Mar 12, 202575.6375.6375.1575.2474.161,332,200
Mar 11, 202576.1276.2275.4775.5574.462,763,500
Mar 10, 202576.2676.6576.1576.2575.152,815,000
Mar 7, 202576.5176.5775.8475.9674.871,509,800
Mar 6, 202576.3876.4875.8976.1375.032,140,400
Mar 5, 202577.2177.2176.3876.5475.442,813,800
Mar 4, 202577.0177.2276.7676.8675.754,334,900
Mar 3, 2025 0.303 Dividend
Mar 3, 202576.8577.4076.7077.3976.283,589,500
Feb 28, 202577.1177.4276.8277.3175.904,426,600
Feb 27, 202577.0577.2976.8276.8775.471,948,300
Feb 26, 202577.2077.5077.0777.4376.023,493,700
Feb 25, 202576.8577.2776.8577.1775.764,608,800
Feb 24, 202575.9876.4275.9576.2774.883,704,700
Feb 21, 202575.7376.3575.7376.0174.627,143,100
Feb 20, 202575.4475.6975.3775.6074.222,111,500
Feb 19, 202575.2775.5375.1375.3473.963,638,300
Feb 18, 202575.7375.7775.2675.3273.941,400,700
Feb 14, 202576.1476.2275.8375.8674.471,664,300
Feb 13, 202575.1375.6775.0975.5174.132,284,500
Feb 12, 202574.5474.7674.2174.5973.232,296,800
Feb 11, 202575.1675.2575.0775.1873.81885,700
Feb 10, 202575.5975.7875.3375.4974.11966,200
Feb 7, 202575.6775.7675.3575.5274.141,402,900
Feb 6, 202576.1676.2675.8076.0074.613,388,800
Feb 5, 202575.8776.3375.8676.1274.731,507,900
Feb 4, 202574.7375.3874.7275.2973.922,149,600
Feb 3, 2025 0.345 Dividend
Feb 3, 202575.1675.5274.8175.0873.713,589,600
Jan 31, 202575.7175.7674.8775.0973.382,233,300
Jan 30, 202575.5875.7975.4275.5173.795,536,200
Jan 29, 202575.6175.7175.0275.3673.642,934,100
Jan 28, 202575.3975.5575.2775.5173.792,232,400
Jan 27, 202575.5875.7375.3275.7073.981,326,300
Jan 24, 202574.6675.0374.5274.9773.263,044,600
Jan 23, 202574.4374.7874.4374.7573.053,206,100
Jan 22, 202575.4175.4674.9975.0073.291,607,500
Jan 21, 202575.2575.3875.0375.3773.652,079,600
Jan 17, 202574.8074.9874.6374.6772.973,617,000
Jan 16, 202574.3374.7774.0874.5372.834,764,600
Jan 15, 202574.3774.6174.1474.3172.622,167,200
Jan 14, 202573.1673.2272.8673.1671.495,934,400
Jan 13, 202573.4373.4372.9673.1171.451,798,500
Jan 10, 202573.1373.6973.1373.3771.704,816,200
Jan 8, 202573.5573.9673.3973.8572.173,020,800
Jan 7, 202574.1074.1973.5173.6771.992,803,100
Jan 6, 202574.5074.5374.1674.2272.531,212,700
Jan 3, 202574.9675.0574.5074.5772.87944,100
Jan 2, 202574.9075.3074.5574.7973.091,302,300
Dec 31, 202475.1675.3674.6374.7873.081,521,900
Dec 30, 202475.0475.1674.9775.0973.381,464,300
Dec 27, 202475.1875.1874.6674.6872.981,853,700
Dec 26, 202474.6575.2574.6575.2273.512,380,400
Dec 24, 2024 0.356 Dividend
Dec 24, 202474.5475.1774.5175.1673.451,122,500
Dec 23, 202475.3775.5975.0275.1573.091,646,500
Dec 20, 202475.4475.9975.2475.5173.444,929,700
Dec 19, 202475.3675.4874.7975.1073.046,945,600
Dec 18, 202477.0577.1675.7275.7473.662,328,200
Dec 17, 202477.1077.2676.9277.0574.944,485,200
Dec 16, 202477.0477.2276.8077.0074.893,723,800
Dec 13, 202477.4877.4876.7676.8474.733,802,000
Dec 12, 202477.9877.9877.4377.4875.363,257,700
Dec 11, 202478.7578.9178.2178.2576.113,218,600
Dec 10, 202478.7678.7978.4978.6276.471,968,000
Dec 9, 202478.9879.0278.7278.8376.67853,200
Dec 6, 202479.3479.4778.9179.1977.021,763,600
Dec 5, 202479.0079.1278.7079.0676.891,541,400
Dec 4, 202478.4179.1278.1579.0276.862,022,000
Dec 3, 202479.1579.1578.3978.4476.291,910,500
Dec 2, 2024 0.327 Dividend
Dec 2, 202479.1579.1578.3478.9576.792,153,000
Nov 29, 202478.7579.0578.7578.9976.511,327,300
Nov 27, 202478.2078.4577.9878.3575.891,020,700
Nov 26, 202477.8377.9477.5477.9275.472,358,300
Nov 25, 202477.9378.2877.8678.2275.762,827,200
Nov 22, 202476.8576.8876.5076.7174.301,379,600
Nov 21, 202476.7277.0476.4976.6074.192,972,500
Nov 20, 202476.6176.9076.5576.7174.302,824,500
Nov 19, 202477.0377.2776.8977.0074.583,696,200
Nov 18, 202476.3476.9976.3076.7574.342,113,300
Nov 15, 202476.2876.8775.9676.6274.213,802,600
Nov 14, 202476.9077.1076.5776.6474.234,998,700
Nov 13, 202477.6677.7176.4376.5174.112,100,400
Nov 12, 202477.6577.9477.0077.1274.702,509,300
Nov 11, 202478.2278.2977.9678.2475.78931,800
Nov 8, 202478.0878.4777.9678.3675.901,219,000
Nov 7, 202477.1277.9377.0677.7175.271,715,700
Nov 6, 202476.2777.0476.2476.5574.142,714,000
Nov 5, 202477.2877.8376.9877.8375.381,848,800
Nov 4, 202477.3477.5176.9277.2174.782,834,800
Nov 1, 2024 0.338 Dividend
Nov 1, 202477.3277.4676.3176.3673.961,401,100
Oct 31, 202477.4977.7277.1177.3674.602,160,700
Oct 30, 202478.0478.2877.5277.5574.782,436,200
Oct 29, 202477.0677.5876.8677.5674.791,941,000
Oct 28, 202477.5177.6777.1677.4074.641,469,100
Oct 25, 202478.1378.2277.4177.4774.711,849,200
Oct 24, 202477.5877.9977.4477.7975.02937,000
Oct 23, 202477.4277.6577.2177.3774.619,144,000
Oct 22, 202477.8777.8877.4677.7875.013,485,500
Oct 21, 202478.5078.5077.6977.7274.952,708,400
Oct 18, 202479.4279.4278.9378.9576.133,320,600
Oct 17, 202479.6379.6379.0879.1676.342,259,000
Oct 16, 202480.1880.2279.9080.0977.231,405,000
Oct 15, 202479.5079.8679.4779.7376.892,486,700
Oct 14, 202478.6879.1278.6179.1076.28873,200
Oct 11, 202478.9179.2978.8379.0076.181,385,400
Oct 10, 202479.1379.1978.8279.1476.321,249,000
Oct 9, 202479.3279.4779.1379.3576.521,858,800
Oct 8, 202479.2679.5778.9979.5776.731,906,400
Oct 7, 202479.5979.7579.2879.3376.501,500,800
Oct 4, 202479.9580.0279.8379.9377.081,495,900
Oct 3, 202480.9680.9680.4580.4977.623,186,100
Oct 2, 202480.6881.1980.6081.1578.264,733,400
Oct 1, 2024 0.315 Dividend
Oct 1, 202481.4281.6681.2681.4578.551,480,600
Sep 30, 202481.4781.5581.0681.2378.033,192,200
Sep 27, 202481.4481.5681.2881.4878.272,911,200
Sep 26, 202481.2481.2980.7081.0677.872,200,200
Sep 25, 202481.3481.3580.9780.9877.792,124,000
Sep 24, 202481.3281.8081.0881.6778.453,759,300
Sep 23, 202481.4381.7981.1981.4878.271,383,500
Sep 20, 202481.6681.7881.2981.7078.481,972,200
Sep 19, 202481.6281.9081.5181.6678.443,806,200
Sep 18, 202481.9182.5381.6381.6878.461,508,600
Sep 17, 202482.6382.6382.0582.2078.963,229,400
Sep 16, 202481.6282.2881.5882.1978.953,159,800
Sep 13, 202481.5781.7881.4381.6078.392,017,300
Sep 12, 202481.1781.3781.0281.2878.082,977,400
Sep 11, 202481.1781.5180.9981.4278.212,789,000
Sep 10, 202481.0581.3280.9181.2778.072,632,700
Sep 9, 202480.6181.1080.5380.9677.771,333,600
Sep 6, 202480.9881.4480.5180.6577.471,352,700
Sep 5, 202480.8480.8680.1680.8477.663,512,200
Sep 4, 202479.5480.2779.5380.1977.034,324,200
Sep 3, 2024 0.326 Dividend
Sep 3, 202479.7179.8879.3179.5276.391,963,800
Aug 30, 202480.0080.1679.3779.3775.932,020,900
Aug 29, 202479.8079.9579.6279.8276.362,506,700
Aug 28, 202480.1980.3279.9680.0476.572,430,300
Aug 27, 202479.9680.3579.8880.2976.811,887,300
Aug 26, 202480.8880.8880.4080.4576.962,299,200
Aug 23, 202480.3680.7680.2380.6677.161,908,500
Aug 22, 202480.3380.3379.7480.0176.542,556,900
Aug 21, 202480.3780.8680.1880.5677.073,189,300
Aug 20, 202480.3180.4180.0480.3776.893,039,000
Aug 19, 202479.7980.1779.7080.0576.582,432,400
Aug 16, 202479.5979.7779.3979.7376.272,253,200
Aug 15, 202479.5479.5478.9179.4275.984,443,600
Aug 14, 202479.3979.8279.2879.6776.224,270,800
Aug 13, 202478.9379.0978.6579.0575.623,110,900
Aug 12, 202478.1178.4777.9378.2874.892,668,000
Aug 9, 202478.2878.3978.0078.1574.761,504,200
Aug 8, 202477.4077.6077.1577.5074.143,059,100
Aug 7, 202477.9478.2877.3177.5074.141,506,200
Aug 6, 202478.9378.9378.0378.0474.663,052,800
Aug 5, 202479.1979.1978.5178.9075.483,297,700
Aug 2, 202478.4579.1578.4579.0975.662,966,700
Aug 1, 2024 0.311 Dividend
Aug 1, 202478.1878.3777.9277.9674.581,884,800
Jul 31, 202477.9077.9977.5777.9874.304,596,800
Jul 30, 202477.5177.5177.0677.3073.652,531,000
Jul 29, 202477.5277.5277.1177.2773.631,988,000
Jul 26, 202476.9777.0876.7577.0473.41952,200
Jul 25, 202476.2976.7576.1776.4372.834,030,300
Jul 24, 202476.8076.8875.9175.9572.371,464,500
Jul 23, 202477.0577.1176.7276.7573.13896,700
Jul 22, 202477.6377.6376.7776.9173.28924,400
Jul 19, 202477.2977.2976.9977.0373.40646,600
Jul 18, 202477.7377.9577.4477.4873.833,878,900
Jul 17, 202477.6378.0577.5777.9874.302,283,400
Jul 16, 202477.5477.9477.3677.8974.221,530,300
Jul 15, 202477.4377.5477.1077.1373.491,423,500
Jul 12, 202477.5477.8577.3977.8574.18750,000
Jul 11, 202477.6377.7477.2977.4273.771,470,000
Jul 10, 202476.6876.9176.5876.8873.25539,700
Jul 9, 202476.6976.7876.3476.6273.01931,200
Jul 8, 202476.9077.0476.6776.8873.251,565,500
Jul 5, 202476.7476.9176.3976.8273.201,510,800
Jul 3, 202476.0276.3475.8376.3072.70911,500
Jul 2, 202475.4675.5975.1575.5672.001,041,400
Jul 1, 2024 0.324 Dividend
Jul 1, 202475.0975.5074.8074.8571.321,239,900
Jun 28, 202477.0677.0675.8475.8671.972,255,600
Jun 27, 202477.0077.0076.7676.8172.881,894,800
Jun 26, 202476.5176.7676.4376.6372.701,907,000
Jun 25, 202477.2777.4277.1577.3273.362,245,300
Jun 24, 202477.2677.5377.2577.2973.331,185,900
Jun 21, 202477.3177.4076.9277.2373.272,330,400
Jun 20, 202476.9977.1876.8477.1473.192,322,500
Jun 18, 202477.3377.6877.2477.6073.622,474,200
Jun 17, 202476.8977.1776.8177.0873.131,716,900
Jun 14, 202477.5077.7577.4177.6673.681,659,600
Jun 13, 202477.3277.6377.0377.4873.512,725,400
Jun 12, 202477.3477.6576.8576.9072.962,958,000
Jun 11, 202475.8376.3975.8176.3372.422,383,100

Related Tickers