Vanguard Long-Term Corporate Bond Index Fund ETF Shares (VCLT) Historical Stock Data
75.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VCLT is down -0.18% a day on average. There have been 11 days where Vanguard Long-Term Corporate Bond Index Fund ETF Shares closed green and 19 days where VCLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 74.54 | 75.16 | ↑$0.62 (0.83%) | 74.51 | 75.17 | 1.12M |
| 2024-12-23 | 75.55 | 75.15 | ↓$0.40 (-0.53%) | 75.02 | 75.56 | 1.65M |
| 2024-12-20 | 75.44 | 75.51 | ↑$0.07 (0.09%) | 75.24 | 75.99 | 4.93M |
| 2024-12-19 | 75.36 | 75.10 | ↓$0.26 (-0.35%) | 74.79 | 75.48 | 6.94M |
| 2024-12-18 | 77.05 | 75.74 | ↓$1.31 (-1.70%) | 75.72 | 77.16 | 2.03M |
| 2024-12-17 | 77.10 | 77.05 | ↓$0.05 (-0.06%) | 76.92 | 77.25 | 4.31M |
| 2024-12-16 | 77.04 | 77.00 | ↓$0.04 (-0.05%) | 76.80 | 77.20 | 3.48M |
| 2024-12-13 | 77.48 | 76.84 | ↓$0.64 (-0.83%) | 76.76 | 77.48 | 3.49M |
| 2024-12-12 | 77.91 | 77.48 | ↓$0.43 (-0.55%) | 77.43 | 77.98 | 3.26M |
| 2024-12-11 | 78.75 | 78.25 | ↓$0.50 (-0.63%) | 78.21 | 78.91 | 3.22M |
| 2024-12-10 | 78.76 | 78.62 | ↓$0.14 (-0.18%) | 78.49 | 78.79 | 1.97M |
| 2024-12-09 | 78.98 | 78.83 | ↓$0.15 (-0.19%) | 78.72 | 79.02 | 853.19K |
| 2024-12-06 | 79.34 | 79.19 | ↓$0.15 (-0.19%) | 78.91 | 79.47 | 1.76M |
| 2024-12-05 | 79.00 | 79.06 | ↑$0.06 (0.08%) | 78.70 | 79.12 | 1.54M |
| 2024-12-04 | 78.41 | 79.02 | ↑$0.61 (0.78%) | 78.15 | 79.12 | 2.02M |
| 2024-12-03 | 79.15 | 78.44 | ↓$0.71 (-0.90%) | 78.39 | 79.15 | 1.91M |
| 2024-12-02 | 79.15 | 78.95 | ↓$0.20 (-0.25%) | 78.34 | 79.15 | 1.84M |
| 2024-11-29 | 78.75 | 78.99 | ↑$0.24 (0.30%) | 78.75 | 79.05 | 1.33M |
| 2024-11-27 | 78.20 | 78.35 | ↑$0.15 (0.19%) | 77.98 | 78.45 | 853.61K |
| 2024-11-26 | 77.83 | 77.92 | ↑$0.09 (0.12%) | 77.54 | 77.94 | 2.10M |
| 2024-11-25 | 77.99 | 78.22 | ↑$0.23 (0.30%) | 77.86 | 78.28 | 2.72M |
| 2024-11-22 | 76.85 | 76.71 | ↓$0.14 (-0.18%) | 76.50 | 76.88 | 1.02M |
| 2024-11-21 | 76.72 | 76.60 | ↓$0.12 (-0.16%) | 76.49 | 77.04 | 2.97M |
| 2024-11-20 | 76.61 | 76.71 | ↑$0.10 (0.13%) | 76.55 | 76.90 | 2.82M |
| 2024-11-19 | 77.03 | 77.00 | ↓$0.03 (-0.04%) | 76.89 | 77.26 | 3.54M |
| 2024-11-18 | 76.34 | 76.75 | ↑$0.41 (0.54%) | 76.30 | 76.99 | 2.11M |
| 2024-11-15 | 76.28 | 76.62 | ↑$0.34 (0.45%) | 75.96 | 76.87 | 3.72M |
| 2024-11-14 | 76.90 | 76.64 | ↓$0.26 (-0.34%) | 76.57 | 77.10 | 5M |
| 2024-11-13 | 77.66 | 76.51 | ↓$1.15 (-1.48%) | 76.43 | 77.71 | 2.10M |
| 2024-11-12 | 77.65 | 77.12 | ↓$0.53 (-0.68%) | 77.00 | 77.94 | 2.49M |
Create an account or log in to view more rows.
$VCLT i need more
$VCLT Take it Bears !
$VCLT She's gettin' ready to...
$VCLT we all speculate but nobody knows what going to happen.
$VCLT back to business
$VCLT bull flag
breakout!
$VCLT strong move here
$VCLT PT?
$VCLT i like the stock
$VCLT low volume today isn’t necessarily a bad thing