Vanguard Long-Term Corporate Bond Index Fund - VCLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	76.95	76.8	76.8	76.95	76.68	2.17M
December 03, 2025	76.82	76.98	76.98	77.07	76.75	3.83M
December 02, 2025	76.63	76.74	76.74	76.88	76.6	5.87M
December 01, 2025	76.58	76.7	76.7	76.77	76.53	7.31M
November 28, 2025	77.8	77.72	77.72	77.89	77.5	4.99M
November 26, 2025	77.59	77.94	77.94	77.96	77.4	5.04M
November 25, 2025	77.37	77.52	77.52	77.77	77.33	5.26M
November 24, 2025	77.12	77.25	77.25	77.29	76.99	4.71M
November 21, 2025	76.76	76.73	76.73	76.76	76.46	4.03M
November 20, 2025	76.57	76.43	76.43	76.73	76.35	5.15M
November 19, 2025	76.49	76.33	76.33	76.63	76.26	4.16M
November 18, 2025	76.43	76.32	76.32	76.48	76.2	4.26M
November 17, 2025	76.33	76.34	76.34	76.58	76.24	5.27M
November 14, 2025	76.73	76.23	76.23	76.73	76.22	5.24M
November 13, 2025	76.81	76.57	76.57	76.97	76.57	4.29M
November 12, 2025	77.24	77.18	77.18	77.3	77.1	3.57M
November 11, 2025	77.14	77.33	77.33	77.35	77.05	2.17M
November 10, 2025	76.84	76.85	76.85	77	76.76	4.43M
November 07, 2025	76.73	76.77	76.77	76.86	76.59	6.62M
November 06, 2025	76.95	77.06	77.06	77.06	76.83	6.65M
November 05, 2025	76.85	76.53	76.53	76.88	76.5	4.12M
November 04, 2025	76.64	76.89	76.89	77.15	76.61	8.08M
November 03, 2025	76.85	76.68	76.68	76.85	76.54	5.78M
October 31, 2025	77.98	77.42	77.09	78.04	77.38	4.26M
October 30, 2025	77.92	77.97	77.63	78.3	77.81	7.55M
October 29, 2025	79.17	78.64	78.3	79.21	78.55	3.88M
October 28, 2025	79.24	79.22	78.88	79.28	79.03	5.28M
October 27, 2025	79.02	79.21	78.87	79.23	78.83	3.9M
October 24, 2025	79.07	78.95	78.61	79.07	78.81	3.01M
October 23, 2025	78.77	78.83	78.49	79	78.72	2.23M
October 22, 2025	78.88	78.98	78.64	78.98	78.7	5.6M
October 21, 2025	79.1	78.88	78.54	79.18	78.86	4.84M
October 20, 2025	78.75	78.78	78.44	78.82	78.66	2.17M
October 17, 2025	78.49	78.48	78.48	78.58	78.33	4.38M
October 16, 2025	78.27	78.56	78.56	78.62	78.19	3.63M
October 15, 2025	78.6	78.31	78.31	78.8	78.13	4.99M
October 14, 2025	77.78	78.3	78.3	78.34	77.67	4.26M
October 13, 2025	77.57	77.93	77.94	78.01	77.42	1.46M
October 10, 2025	77.69	77.59	77.59	77.77	77.46	5.44M
October 09, 2025	77.39	77.26	77.26	77.42	77.15	3.97M
October 08, 2025	77.79	77.47	77.47	77.8	77.43	5.48M
October 07, 2025	77.51	77.51	77.51	77.63	77.36	4.31M
October 06, 2025	77.41	77.34	77.34	77.65	77.31	2.11M
October 03, 2025	78	77.77	77.77	78	77.69	3.25M
October 02, 2025	77.79	77.85	77.85	77.91	77.59	2.41M
October 01, 2025	77.66	77.63	77.63	77.66	77.39	3.51M
September 30, 2025	77.87	77.65	77.32	78.04	77.52	4.97M
September 29, 2025	77.68	77.82	77.49	77.9	77.59	4.19M
September 26, 2025	77.28	77.34	77.34	77.59	77.13	4.13M
September 25, 2025	77.22	77.21	77.21	77.22	76.78	4.46M
September 24, 2025	77.51	77.34	77.34	77.62	77.18	4.74M
September 23, 2025	77.68	77.75	77.75	77.77	77.49	3.7M
September 22, 2025	77.7	77.5	77.5	77.7	77.4	2.69M
September 19, 2025	77.71	77.8	77.8	77.9	77.61	2.32M
September 18, 2025	77.84	77.89	77.89	78.01	77.61	4.03M
September 17, 2025	78.66	78.25	78.25	78.81	77.99	3.71M
September 16, 2025	78.49	78.42	78.42	78.53	78.29	2.86M
September 15, 2025	78.28	78.51	78.51	78.61	78.28	2.84M
September 12, 2025	78.15	78.16	78.16	78.24	77.85	3.25M
September 11, 2025	78.03	78.39	78.39	78.5	77.96	5.22M

Vanguard Long-Term Corporate Bond Index Fund (VCLT) NASDAQ