Vanguard Long-Term Corporate Bond ETF (VCLT)
NASDAQ: VCLT · Real-Time Price · USD
76.67
-0.13 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
76.65
-0.02 (-0.03%)
After-hours: Dec 5, 2025, 7:29 PM EST
VCLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.86 | 76.86 | 76.51 | 76.67 | 76.67 | -0.17% | 2,609,971 |
| Dec 4, 2025 | 76.95 | 76.95 | 76.68 | 76.80 | 76.80 | -0.23% | 2,167,960 |
| Dec 3, 2025 | 76.82 | 77.07 | 76.75 | 76.98 | 76.98 | 0.31% | 3,830,819 |
| Dec 2, 2025 | 76.63 | 76.88 | 76.60 | 76.74 | 76.74 | 0.05% | 5,868,352 |
| Dec 1, 2025 | 76.58 | 76.77 | 76.53 | 76.70 | 76.70 | -1.31% | 7,244,135 |
| Nov 28, 2025 | 77.80 | 77.89 | 77.50 | 77.72 | 77.38 | -0.28% | 4,994,353 |
| Nov 26, 2025 | 77.59 | 77.96 | 77.40 | 77.94 | 77.60 | 0.54% | 5,040,753 |
| Nov 25, 2025 | 77.37 | 77.77 | 77.34 | 77.52 | 77.18 | 0.35% | 5,257,577 |
| Nov 24, 2025 | 77.12 | 77.29 | 76.99 | 77.25 | 76.91 | 0.68% | 4,705,803 |
| Nov 21, 2025 | 76.76 | 76.76 | 76.46 | 76.73 | 76.39 | 0.39% | 4,030,229 |
| Nov 20, 2025 | 76.57 | 76.73 | 76.35 | 76.43 | 76.10 | 0.13% | 5,148,045 |
| Nov 19, 2025 | 76.49 | 76.63 | 76.26 | 76.33 | 76.00 | 0.01% | 4,156,487 |
| Nov 18, 2025 | 76.43 | 76.48 | 76.20 | 76.32 | 75.99 | -0.03% | 4,260,377 |
| Nov 17, 2025 | 76.33 | 76.59 | 76.24 | 76.34 | 76.01 | 0.14% | 5,271,874 |
| Nov 14, 2025 | 76.73 | 76.74 | 76.23 | 76.23 | 75.90 | -0.44% | 5,238,445 |
| Nov 13, 2025 | 76.81 | 76.98 | 76.57 | 76.57 | 76.23 | -0.79% | 4,291,662 |
| Nov 12, 2025 | 77.24 | 77.30 | 77.10 | 77.18 | 76.84 | -0.19% | 3,565,350 |
| Nov 11, 2025 | 77.14 | 77.35 | 77.05 | 77.33 | 76.99 | 0.62% | 2,174,534 |
| Nov 10, 2025 | 76.84 | 77.00 | 76.76 | 76.85 | 76.51 | 0.10% | 4,430,692 |
| Nov 7, 2025 | 76.73 | 76.86 | 76.59 | 76.77 | 76.43 | -0.38% | 6,616,832 |
| Nov 6, 2025 | 76.95 | 77.06 | 76.83 | 77.06 | 76.72 | 0.69% | 6,646,761 |
| Nov 5, 2025 | 76.85 | 76.88 | 76.50 | 76.53 | 76.20 | -0.47% | 4,121,087 |
| Nov 4, 2025 | 76.64 | 77.15 | 76.61 | 76.89 | 76.55 | 0.27% | 8,081,358 |
| Nov 3, 2025 | 76.85 | 76.85 | 76.54 | 76.68 | 76.34 | -0.96% | 5,782,285 |
| Oct 31, 2025 | 77.98 | 78.04 | 77.38 | 77.42 | 76.75 | -0.71% | 4,262,482 |
| Oct 30, 2025 | 77.92 | 78.30 | 77.81 | 77.97 | 77.29 | -0.85% | 7,546,881 |
| Oct 29, 2025 | 79.17 | 79.21 | 78.55 | 78.64 | 77.96 | -0.73% | 3,878,072 |
| Oct 28, 2025 | 79.24 | 79.28 | 79.03 | 79.22 | 78.53 | 0.01% | 5,277,735 |
| Oct 27, 2025 | 79.02 | 79.23 | 78.83 | 79.21 | 78.52 | 0.33% | 3,895,237 |
| Oct 24, 2025 | 79.07 | 79.07 | 78.81 | 78.95 | 78.27 | 0.15% | 3,008,697 |
| Oct 23, 2025 | 78.77 | 79.00 | 78.73 | 78.83 | 78.15 | -0.19% | 2,229,977 |
| Oct 22, 2025 | 78.88 | 78.98 | 78.70 | 78.98 | 78.30 | 0.13% | 5,598,567 |
| Oct 21, 2025 | 79.10 | 79.18 | 78.86 | 78.88 | 78.20 | 0.13% | 4,838,759 |
| Oct 20, 2025 | 78.75 | 78.82 | 78.66 | 78.78 | 78.10 | 0.38% | 2,170,219 |
| Oct 17, 2025 | 78.49 | 78.58 | 78.33 | 78.48 | 77.80 | -0.10% | 4,376,736 |
| Oct 16, 2025 | 78.27 | 78.62 | 78.19 | 78.56 | 77.88 | 0.32% | 3,630,151 |
| Oct 15, 2025 | 78.60 | 78.80 | 78.13 | 78.31 | 77.63 | 0.01% | 4,986,527 |
| Oct 14, 2025 | 77.78 | 78.34 | 77.67 | 78.30 | 77.62 | 0.47% | 4,258,161 |
| Oct 13, 2025 | 77.57 | 78.01 | 77.41 | 77.93 | 77.25 | 0.44% | 1,496,322 |
| Oct 10, 2025 | 77.69 | 77.77 | 77.46 | 77.59 | 76.92 | 0.43% | 5,440,445 |
| Oct 9, 2025 | 77.39 | 77.42 | 77.15 | 77.26 | 76.59 | -0.27% | 3,971,813 |
| Oct 8, 2025 | 77.79 | 77.80 | 77.43 | 77.47 | 76.80 | -0.05% | 5,481,933 |
| Oct 7, 2025 | 77.51 | 77.63 | 77.36 | 77.51 | 76.84 | 0.22% | 4,313,144 |
| Oct 6, 2025 | 77.41 | 77.65 | 77.31 | 77.34 | 76.67 | -0.55% | 2,111,757 |
| Oct 3, 2025 | 78.00 | 78.00 | 77.69 | 77.77 | 77.10 | -0.10% | 3,249,751 |
| Oct 2, 2025 | 77.79 | 77.91 | 77.59 | 77.85 | 77.18 | 0.28% | 2,405,348 |
| Oct 1, 2025 | 77.66 | 77.66 | 77.39 | 77.63 | 76.96 | -0.03% | 3,505,401 |
| Sep 30, 2025 | 77.87 | 78.04 | 77.52 | 77.65 | 76.65 | -0.22% | 4,973,914 |
| Sep 29, 2025 | 77.68 | 77.90 | 77.59 | 77.82 | 76.82 | 0.62% | 4,192,203 |
| Sep 26, 2025 | 77.28 | 77.59 | 77.13 | 77.34 | 76.34 | 0.17% | 4,130,470 |