Vanguard Long-Term Corporate Bond Index Fund ETF Shares (VCLT) — 주가 히스토리
2026-08-18 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-18 | 71.10 | 71.52 | 71.02 | 71.46 | +0.27% | 4,647,404 |
| 2026-08-17 | 71.58 | 71.64 | 71.26 | 71.27 | -0.72% | 2,395,500 |
| 2026-08-14 | 72.03 | 72.04 | 71.65 | 71.79 | -0.60% | 3,873,700 |
| 2026-08-13 | 72.27 | 72.56 | 72.21 | 72.22 | +0.51% | 2,184,400 |
| 2026-08-12 | 72.08 | 72.10 | 71.83 | 71.85 | +0.10% | 3,855,300 |
| 2026-08-11 | 71.94 | 72.04 | 71.72 | 71.78 | +0.07% | 2,783,300 |
| 2026-08-10 | 72.15 | 72.16 | 71.71 | 71.73 | -0.87% | 3,662,400 |
| 2026-08-07 | 72.48 | 72.53 | 72.23 | 72.36 | +0.17% | 1,995,500 |
| 2026-08-06 | 72.25 | 72.40 | 72.14 | 72.24 | -0.50% | 3,164,900 |
| 2026-08-05 | 72.67 | 72.82 | 72.51 | 72.60 | +0.01% | 2,987,200 |
| 2026-08-04 | 72.33 | 72.61 | 72.31 | 72.59 | +0.82% | 4,120,200 |
| 2026-08-03 | 71.90 | 72.13 | 71.84 | 72.00 | +0.01% | 4,798,000 |
| 2026-07-31 | 72.11 | 72.15 | 71.74 | 71.99 | -0.33% | 7,599,200 |
| 2026-07-30 | 72.12 | 72.33 | 72.05 | 72.23 | +0.31% | 5,342,700 |
| 2026-07-29 | 72.73 | 72.74 | 71.95 | 72.01 | -1.11% | 6,077,300 |
| 2026-07-28 | 72.55 | 72.89 | 72.52 | 72.82 | +0.47% | 2,083,100 |
| 2026-07-27 | 72.60 | 72.66 | 72.41 | 72.48 | +0.36% | 2,843,900 |
| 2026-07-24 | 72.26 | 72.47 | 72.21 | 72.22 | -0.06% | 4,116,200 |
| 2026-07-23 | 72.13 | 72.33 | 72.09 | 72.26 | -0.52% | 2,076,500 |
| 2026-07-22 | 72.70 | 72.80 | 72.61 | 72.64 | -0.22% | 3,702,600 |
| 2026-07-21 | 72.98 | 73.03 | 72.72 | 72.80 | -0.38% | 2,047,300 |
| 2026-07-20 | 73.51 | 73.54 | 73.03 | 73.08 | -0.63% | 1,450,700 |
| 2026-07-17 | 73.61 | 73.71 | 73.49 | 73.54 | +0.12% | 1,430,500 |
| 2026-07-16 | 73.24 | 73.51 | 73.21 | 73.45 | -0.04% | 3,880,700 |
| 2026-07-15 | 73.25 | 73.60 | 73.23 | 73.48 | +0.44% | 2,762,900 |
| 2026-07-14 | 73.14 | 73.38 | 73.01 | 73.16 | +0.21% | 4,199,900 |
| 2026-07-13 | 73.41 | 73.50 | 73.00 | 73.01 | -0.69% | 3,561,700 |
| 2026-07-10 | 74.15 | 74.15 | 73.36 | 73.52 | -0.31% | 2,960,700 |
| 2026-07-09 | 73.80 | 74.04 | 73.66 | 73.75 | +0.05% | 6,902,100 |
| 2026-07-08 | 73.75 | 73.78 | 73.46 | 73.71 | -0.22% | 4,032,000 |
| 2026-07-07 | 74.31 | 74.47 | 73.82 | 73.87 | -1.18% | 5,922,000 |
| 2026-07-06 | 74.75 | 74.81 | 74.52 | 74.75 | -0.08% | 2,139,900 |
| 2026-07-02 | 74.69 | 74.85 | 74.61 | 74.81 | +0.21% | 1,661,500 |
| 2026-07-01 | 74.58 | 74.82 | 74.43 | 74.65 | -0.80% | 3,914,300 |
| 2026-06-30 | 75.74 | 75.82 | 75.22 | 75.25 | -0.91% | 8,939,800 |
| 2026-06-29 | 75.85 | 76.00 | 75.79 | 75.94 | +0.33% | 2,649,800 |
| 2026-06-26 | 75.48 | 75.84 | 75.46 | 75.69 | -0.15% | 2,162,900 |
| 2026-06-25 | 75.83 | 76.02 | 75.67 | 75.80 | +0.00% | 6,893,800 |
| 2026-06-24 | 75.71 | 75.97 | 75.68 | 75.80 | +0.70% | 2,742,200 |
| 2026-06-23 | 75.04 | 75.44 | 75.03 | 75.27 | +0.23% | 5,544,800 |
| 2026-06-22 | 75.08 | 75.15 | 74.91 | 75.10 | -0.40% | 4,947,400 |
| 2026-06-18 | 75.78 | 75.86 | 75.37 | 75.40 | +0.31% | 4,047,400 |
| 2026-06-17 | 75.39 | 75.51 | 75.10 | 75.17 | -0.16% | 7,152,600 |
| 2026-06-16 | 75.39 | 75.49 | 75.24 | 75.29 | +0.19% | 2,842,100 |
| 2026-06-15 | 75.41 | 75.53 | 75.14 | 75.15 | -0.07% | 3,807,100 |
| 2026-06-12 | 75.04 | 75.27 | 74.86 | 75.20 | -0.09% | 5,149,200 |
| 2026-06-11 | 74.62 | 75.33 | 74.48 | 75.27 | +1.18% | 4,944,600 |
| 2026-06-10 | 74.57 | 74.72 | 74.30 | 74.39 | -0.33% | 5,497,900 |
| 2026-06-09 | 74.53 | 74.68 | 74.30 | 74.64 | +0.46% | 10,894,200 |
| 2026-06-08 | 74.66 | 74.75 | 74.30 | 74.30 | -0.30% | 7,948,800 |
| 2026-06-05 | 74.75 | 74.77 | 74.49 | 74.52 | -0.77% | 5,357,700 |
| 2026-06-04 | 74.45 | 75.18 | 74.45 | 75.10 | +0.28% | 5,805,800 |
| 2026-06-03 | 74.76 | 74.92 | 74.67 | 74.89 | -0.35% | 4,121,800 |
| 2026-06-02 | 75.27 | 75.36 | 75.11 | 75.15 | +0.04% | 3,359,500 |
| 2026-06-01 | 74.75 | 75.15 | 74.65 | 75.12 | -0.41% | 4,138,300 |
| 2026-05-29 | 75.47 | 75.66 | 75.33 | 75.43 | +0.07% | 6,233,800 |
| 2026-05-28 | 75.03 | 75.43 | 74.97 | 75.38 | +0.44% | 4,985,900 |
| 2026-05-27 | 75.08 | 75.13 | 74.88 | 75.05 | +0.28% | 4,649,400 |
| 2026-05-26 | 74.91 | 75.09 | 74.73 | 74.84 | +0.48% | 2,302,500 |
| 2026-05-22 | 74.44 | 74.57 | 74.19 | 74.48 | +0.40% | 3,557,000 |
| 2026-05-21 | 73.55 | 74.20 | 73.48 | 74.18 | +0.34% | 5,402,200 |
| 2026-05-20 | 73.13 | 74.01 | 73.13 | 73.93 | +1.09% | 11,080,100 |
| 2026-05-19 | 73.03 | 73.37 | 72.92 | 73.13 | -0.60% | 7,295,100 |
| 2026-05-18 | 73.83 | 74.04 | 73.47 | 73.57 | -0.33% | 8,954,700 |
| 2026-05-15 | 73.81 | 73.91 | 73.63 | 73.81 | -0.95% | 7,610,200 |
| 2026-05-14 | 74.74 | 74.91 | 74.51 | 74.52 | +0.04% | 3,916,000 |
| 2026-05-13 | 74.52 | 74.56 | 74.23 | 74.49 | -0.01% | 5,803,400 |
| 2026-05-12 | 74.53 | 74.60 | 74.40 | 74.50 | -0.47% | 2,509,500 |
| 2026-05-11 | 75.06 | 75.09 | 74.85 | 74.85 | -0.36% | 4,982,600 |
| 2026-05-08 | 75.14 | 75.23 | 75.05 | 75.12 | +0.56% | 5,725,000 |
| 2026-05-07 | 75.16 | 75.22 | 74.62 | 74.70 | -0.51% | 3,974,000 |
| 2026-05-06 | 75.11 | 75.25 | 75.05 | 75.08 | +0.62% | 5,148,600 |
| 2026-05-05 | 74.33 | 74.73 | 74.28 | 74.62 | +0.65% | 9,912,200 |
| 2026-05-04 | 74.30 | 74.35 | 73.83 | 74.14 | -0.50% | 5,101,200 |
| 2026-05-01 | 74.38 | 74.83 | 74.31 | 74.51 | -0.13% | 5,840,800 |
| 2026-04-30 | 74.60 | 75.23 | 74.48 | 74.61 | +0.07% | 9,879,700 |
| 2026-04-29 | 74.82 | 74.82 | 74.43 | 74.56 | -0.73% | 5,435,100 |
| 2026-04-28 | 74.70 | 75.12 | 74.70 | 75.11 | +0.16% | 4,715,600 |
| 2026-04-27 | 75.27 | 75.29 | 74.91 | 74.99 | -0.42% | 2,062,700 |
| 2026-04-24 | 75.25 | 75.47 | 75.09 | 75.31 | -0.03% | 1,919,900 |
| 2026-04-23 | 75.56 | 75.75 | 75.04 | 75.33 | -0.36% | 4,064,800 |
| 2026-04-22 | 75.66 | 75.90 | 75.57 | 75.60 | +0.29% | 2,540,300 |
| 2026-04-21 | 75.78 | 75.79 | 75.35 | 75.38 | -0.49% | 3,504,600 |
| 2026-04-20 | 75.78 | 75.84 | 75.51 | 75.75 | +0.00% | 3,096,700 |
| 2026-04-17 | 75.75 | 75.96 | 75.65 | 75.75 | +0.80% | 3,252,200 |
| 2026-04-16 | 75.79 | 75.80 | 75.14 | 75.15 | -0.81% | 3,539,700 |
| 2026-04-15 | 75.70 | 75.79 | 75.54 | 75.76 | +0.07% | 9,878,800 |
| 2026-04-14 | 75.39 | 75.85 | 75.39 | 75.71 | +0.40% | 2,789,300 |
| 2026-04-13 | 74.87 | 75.47 | 74.86 | 75.41 | +0.56% | 3,141,700 |
| 2026-04-10 | 75.23 | 75.30 | 74.96 | 74.99 | -0.40% | 2,339,300 |
| 2026-04-09 | 75.00 | 75.57 | 74.50 | 75.29 | +0.03% | 3,555,400 |
| 2026-04-08 | 75.78 | 75.89 | 75.06 | 75.27 | +0.47% | 3,612,700 |
| 2026-04-07 | 74.73 | 74.98 | 74.14 | 74.92 | +0.08% | 7,500,700 |
| 2026-04-06 | 74.58 | 75.23 | 74.58 | 74.86 | -0.16% | 7,434,900 |
| 2026-04-02 | 74.30 | 75.09 | 74.14 | 74.98 | +0.67% | 6,023,100 |
| 2026-04-01 | 74.48 | 74.84 | 74.37 | 74.48 | -0.32% | 8,943,100 |
| 2026-03-31 | 74.45 | 74.96 | 74.36 | 74.72 | +0.78% | 11,387,200 |
| 2026-03-30 | 74.31 | 74.40 | 74.01 | 74.14 | +0.97% | 7,631,200 |
| 2026-03-27 | 73.39 | 73.73 | 73.20 | 73.43 | -0.61% | 5,956,300 |
| 2026-03-26 | 74.12 | 74.41 | 73.75 | 73.88 | -0.90% | 7,885,500 |
| 2026-03-25 | 74.75 | 74.88 | 74.51 | 74.55 | +0.51% | 5,798,600 |
| 2026-03-24 | 73.85 | 74.39 | 73.71 | 74.17 | -0.17% | 7,186,900 |
| 2026-03-23 | 73.95 | 74.65 | 73.82 | 74.30 | +1.01% | 11,076,100 |
| 2026-03-20 | 74.51 | 74.65 | 73.47 | 73.56 | -1.96% | 7,531,400 |
| 2026-03-19 | 74.20 | 75.17 | 74.15 | 75.03 | +0.75% | 6,825,900 |
| 2026-03-18 | 74.82 | 74.98 | 74.45 | 74.47 | -0.63% | 6,597,300 |
| 2026-03-17 | 74.61 | 74.97 | 74.61 | 74.94 | +0.87% | 6,555,600 |
| 2026-03-16 | 74.57 | 74.65 | 74.17 | 74.29 | +0.69% | 13,506,500 |
| 2026-03-13 | 74.38 | 74.62 | 73.65 | 73.78 | -0.55% | 5,682,200 |
| 2026-03-12 | 74.45 | 74.49 | 74.01 | 74.19 | -0.55% | 9,681,800 |
| 2026-03-11 | 75.28 | 75.28 | 74.41 | 74.60 | -1.44% | 15,835,100 |
| 2026-03-10 | 76.00 | 76.31 | 75.66 | 75.69 | -1.10% | 8,873,800 |
| 2026-03-09 | 75.54 | 76.58 | 75.54 | 76.53 | +0.91% | 8,382,900 |
| 2026-03-06 | 75.67 | 76.14 | 75.38 | 75.84 | -0.47% | 4,960,100 |
| 2026-03-05 | 76.10 | 76.25 | 75.97 | 76.20 | -0.52% | 5,286,900 |
| 2026-03-04 | 76.51 | 76.84 | 76.46 | 76.60 | +0.07% | 5,515,900 |
| 2026-03-03 | 76.33 | 76.77 | 75.87 | 76.55 | -0.08% | 6,848,600 |
| 2026-03-02 | 76.52 | 76.65 | 76.36 | 76.61 | -0.85% | 4,591,400 |
| 2026-02-27 | 77.26 | 77.52 | 77.23 | 77.27 | -0.04% | 7,236,400 |
| 2026-02-26 | 77.28 | 77.33 | 77.12 | 77.30 | +0.03% | 6,167,600 |
| 2026-02-25 | 77.26 | 77.44 | 77.21 | 77.28 | -0.03% | 4,897,100 |
| 2026-02-24 | 77.18 | 77.37 | 77.10 | 77.30 | +0.01% | 4,060,100 |
| 2026-02-23 | 77.40 | 77.46 | 77.24 | 77.29 | -0.01% | 3,370,800 |
| 2026-02-20 | 77.40 | 77.42 | 77.04 | 77.30 | -0.12% | 6,543,000 |
| 2026-02-19 | 77.20 | 77.42 | 77.15 | 77.39 | +0.09% | 4,478,600 |
| 2026-02-18 | 77.33 | 77.54 | 77.25 | 77.32 | -0.15% | 4,248,400 |
| 2026-02-17 | 77.31 | 77.53 | 77.27 | 77.44 | +0.22% | 5,928,900 |
| 2026-02-13 | 77.29 | 77.35 | 77.17 | 77.27 | +0.38% | 5,238,000 |
| 2026-02-12 | 76.77 | 77.09 | 76.68 | 76.98 | +0.75% | 5,995,900 |
| 2026-02-11 | 76.43 | 76.68 | 76.34 | 76.41 | -0.21% | 7,025,400 |
| 2026-02-10 | 76.65 | 76.77 | 76.50 | 76.57 | +0.47% | 4,586,900 |
| 2026-02-09 | 76.05 | 76.29 | 75.94 | 76.21 | -0.08% | 3,705,500 |
| 2026-02-06 | 76.19 | 76.29 | 76.03 | 76.27 | +0.09% | 3,786,700 |
| 2026-02-05 | 75.80 | 76.22 | 75.79 | 76.20 | +0.67% | 5,308,100 |
| 2026-02-04 | 75.75 | 75.77 | 75.55 | 75.69 | -0.17% | 4,895,900 |
| 2026-02-03 | 75.88 | 75.88 | 75.62 | 75.82 | +0.03% | 4,536,000 |
| 2026-02-02 | 75.97 | 76.09 | 75.78 | 75.80 | -0.54% | 6,787,100 |
| 2026-01-30 | 76.22 | 76.46 | 76.21 | 76.21 | -0.27% | 9,525,500 |
| 2026-01-29 | 76.18 | 76.46 | 76.05 | 76.42 | -0.05% | 7,434,600 |
| 2026-01-28 | 76.50 | 76.59 | 76.29 | 76.46 | -0.20% | 6,817,900 |
| 2026-01-27 | 76.78 | 76.87 | 76.54 | 76.61 | -0.30% | 5,374,100 |
| 2026-01-26 | 77.00 | 77.10 | 76.82 | 76.84 | +0.12% | 6,331,000 |
| 2026-01-23 | 76.80 | 76.83 | 76.43 | 76.75 | +0.09% | 4,510,000 |
| 2026-01-22 | 76.49 | 76.82 | 76.37 | 76.68 | +0.34% | 8,211,400 |
| 2026-01-21 | 75.94 | 76.55 | 75.80 | 76.42 | +0.92% | 8,891,800 |
| 2026-01-20 | 75.63 | 75.99 | 75.57 | 75.72 | -1.03% | 6,417,200 |
| 2026-01-16 | 76.76 | 76.84 | 76.48 | 76.51 | -0.36% | 6,760,500 |
| 2026-01-15 | 77.00 | 77.15 | 76.78 | 76.79 | -0.09% | 3,003,400 |
| 2026-01-14 | 76.56 | 76.86 | 76.56 | 76.86 | +0.46% | 5,881,200 |
| 2026-01-13 | 76.48 | 76.57 | 76.29 | 76.51 | +0.25% | 9,934,200 |
| 2026-01-12 | 76.17 | 76.47 | 76.10 | 76.32 | -0.16% | 9,583,700 |
| 2026-01-09 | 76.04 | 76.52 | 75.92 | 76.44 | +0.65% | 6,194,000 |
| 2026-01-08 | 76.00 | 76.07 | 75.88 | 75.95 | -0.38% | 3,935,200 |
| 2026-01-07 | 76.46 | 76.50 | 76.19 | 76.24 | +0.20% | 5,615,200 |
| 2026-01-06 | 75.94 | 76.13 | 75.72 | 76.09 | +0.03% | 3,301,100 |
| 2026-01-05 | 75.86 | 76.13 | 75.80 | 76.07 | +0.40% | 3,732,900 |
| 2026-01-02 | 75.99 | 76.00 | 75.67 | 75.77 | -0.11% | 3,987,000 |
| 2025-12-31 | 76.16 | 76.31 | 75.84 | 75.85 | -0.62% | 2,444,300 |
| 2025-12-30 | 76.28 | 76.42 | 76.14 | 76.32 | -0.17% | 1,864,200 |
| 2025-12-29 | 76.32 | 76.46 | 76.26 | 76.45 | +0.13% | 2,557,100 |
| 2025-12-26 | 76.47 | 76.57 | 76.17 | 76.35 | -0.08% | 1,894,000 |
| 2025-12-24 | 76.18 | 76.44 | 76.13 | 76.41 | +0.51% | 1,401,900 |
| 2025-12-23 | 75.64 | 76.06 | 75.63 | 76.02 | +0.25% | 3,057,900 |
| 2025-12-22 | 75.91 | 75.93 | 75.75 | 75.83 | -0.05% | 2,285,000 |
| 2025-12-19 | 76.05 | 76.09 | 75.82 | 75.87 | -0.30% | 3,162,900 |
| 2025-12-18 | 76.18 | 76.27 | 75.94 | 76.10 | +0.00% | 4,415,900 |
| 2025-12-17 | 76.04 | 76.28 | 76.02 | 76.10 | -0.14% | 2,805,200 |
| 2025-12-16 | 75.97 | 76.26 | 75.82 | 76.21 | +0.32% | 7,602,400 |
| 2025-12-15 | 76.12 | 76.28 | 75.89 | 75.97 | +0.11% | 3,609,200 |
| 2025-12-12 | 76.65 | 76.65 | 75.78 | 75.89 | -0.99% | 4,857,500 |
| 2025-12-11 | 77.04 | 77.14 | 76.60 | 76.65 | -0.22% | 5,191,900 |
| 2025-12-10 | 76.40 | 76.91 | 76.36 | 76.82 | +0.55% | 4,856,400 |
| 2025-12-09 | 76.75 | 76.77 | 76.30 | 76.40 | -0.12% | 4,866,100 |
| 2025-12-08 | 76.75 | 76.75 | 76.23 | 76.49 | -0.23% | 5,165,000 |
| 2025-12-05 | 76.86 | 76.86 | 76.51 | 76.67 | -0.17% | 2,610,000 |
| 2025-12-04 | 76.95 | 76.95 | 76.68 | 76.80 | -0.23% | 2,168,100 |
| 2025-12-03 | 76.82 | 77.07 | 76.75 | 76.98 | +0.31% | 3,830,900 |
| 2025-12-02 | 76.63 | 76.88 | 76.60 | 76.74 | +0.05% | 5,868,400 |
| 2025-12-01 | 76.58 | 76.77 | 76.53 | 76.70 | -1.31% | 7,313,600 |
| 2025-11-28 | 77.80 | 77.89 | 77.50 | 77.72 | -0.28% | 4,994,400 |
| 2025-11-26 | 77.59 | 77.96 | 77.40 | 77.94 | +0.54% | 5,040,800 |
| 2025-11-25 | 77.37 | 77.77 | 77.34 | 77.52 | +0.35% | 5,257,600 |
| 2025-11-24 | 77.12 | 77.29 | 76.99 | 77.25 | +0.68% | 4,705,500 |
| 2025-11-21 | 76.76 | 76.76 | 76.46 | 76.73 | +0.39% | 4,030,200 |
| 2025-11-20 | 76.57 | 76.73 | 76.35 | 76.43 | +0.13% | 5,148,000 |
| 2025-11-19 | 76.49 | 76.63 | 76.26 | 76.33 | +0.01% | 4,156,300 |
| 2025-11-18 | 76.43 | 76.48 | 76.20 | 76.32 | -0.03% | 4,260,300 |
| 2025-11-17 | 76.33 | 76.59 | 76.24 | 76.34 | +0.14% | 5,271,900 |
| 2025-11-14 | 76.73 | 76.73 | 76.23 | 76.23 | -0.44% | 5,238,400 |
| 2025-11-13 | 76.81 | 76.98 | 76.57 | 76.57 | -0.79% | 4,291,600 |
| 2025-11-12 | 77.24 | 77.30 | 77.10 | 77.18 | -0.19% | 3,565,300 |
| 2025-11-11 | 77.14 | 77.35 | 77.05 | 77.33 | +0.62% | 2,174,500 |
| 2025-11-10 | 76.84 | 77.00 | 76.76 | 76.85 | +0.10% | 4,430,700 |
| 2025-11-07 | 76.73 | 76.86 | 76.59 | 76.77 | -0.38% | 6,616,700 |
| 2025-11-06 | 76.95 | 77.06 | 76.83 | 77.06 | +0.69% | 6,646,800 |
| 2025-11-05 | 76.85 | 76.88 | 76.50 | 76.53 | -0.47% | 4,121,100 |
| 2025-11-04 | 76.64 | 77.15 | 76.61 | 76.89 | +0.27% | 8,081,400 |
| 2025-11-03 | 76.85 | 76.85 | 76.54 | 76.68 | -0.96% | 5,782,300 |
| 2025-10-31 | 77.98 | 78.04 | 77.38 | 77.42 | -0.71% | 4,262,400 |
| 2025-10-30 | 77.92 | 78.30 | 77.81 | 77.97 | -0.85% | 7,546,900 |
| 2025-10-29 | 79.17 | 79.21 | 78.55 | 78.64 | -0.73% | 3,878,100 |
| 2025-10-28 | 79.24 | 79.28 | 79.03 | 79.22 | +0.01% | 5,277,700 |
| 2025-10-27 | 79.02 | 79.23 | 78.83 | 79.21 | +0.33% | 3,895,200 |
| 2025-10-24 | 79.07 | 79.07 | 78.81 | 78.95 | +0.15% | 3,008,400 |
| 2025-10-23 | 78.77 | 79.00 | 78.73 | 78.83 | -0.19% | 2,230,000 |
| 2025-10-22 | 78.88 | 78.98 | 78.70 | 78.98 | +0.13% | 5,598,600 |
| 2025-10-21 | 79.10 | 79.18 | 78.86 | 78.88 | +0.13% | 4,838,600 |
| 2025-10-20 | 78.75 | 78.82 | 78.66 | 78.78 | +0.38% | 2,170,200 |
| 2025-10-17 | 78.49 | 78.58 | 78.33 | 78.48 | -0.10% | 4,376,400 |
| 2025-10-16 | 78.27 | 78.62 | 78.19 | 78.56 | +0.32% | 3,630,200 |
| 2025-10-15 | 78.60 | 78.80 | 78.13 | 78.31 | +0.01% | 4,986,500 |
| 2025-10-14 | 77.78 | 78.34 | 77.67 | 78.30 | +0.47% | 4,257,900 |
| 2025-10-13 | 77.57 | 78.01 | 77.41 | 77.93 | +0.44% | 1,496,300 |
| 2025-10-10 | 77.69 | 77.77 | 77.46 | 77.59 | +0.43% | 5,440,300 |
| 2025-10-09 | 77.39 | 77.42 | 77.15 | 77.26 | -0.27% | 3,971,800 |
| 2025-10-08 | 77.79 | 77.80 | 77.43 | 77.47 | -0.05% | 5,481,900 |
| 2025-10-07 | 77.51 | 77.63 | 77.36 | 77.51 | +0.22% | 4,313,100 |
| 2025-10-06 | 77.41 | 77.65 | 77.31 | 77.34 | -0.55% | 2,111,800 |
| 2025-10-03 | 78.00 | 78.00 | 77.69 | 77.77 | -0.10% | 3,249,800 |
| 2025-10-02 | 77.79 | 77.91 | 77.59 | 77.85 | +0.28% | 2,405,300 |
| 2025-10-01 | 77.66 | 77.66 | 77.39 | 77.63 | -0.03% | 3,505,400 |
| 2025-09-30 | 77.87 | 78.04 | 77.52 | 77.65 | -0.22% | 4,973,900 |
| 2025-09-29 | 77.68 | 77.90 | 77.59 | 77.82 | +0.62% | 4,192,200 |
| 2025-09-26 | 77.28 | 77.59 | 77.13 | 77.34 | +0.17% | 4,130,500 |
| 2025-09-25 | 77.22 | 77.22 | 76.78 | 77.21 | -0.17% | 4,460,800 |
| 2025-09-24 | 77.51 | 77.62 | 77.18 | 77.34 | -0.53% | 4,741,600 |
| 2025-09-23 | 77.68 | 77.77 | 77.49 | 77.75 | +0.32% | 3,704,400 |
| 2025-09-22 | 77.70 | 77.70 | 77.40 | 77.50 | -0.39% | 2,691,700 |
| 2025-09-19 | 77.71 | 77.90 | 77.61 | 77.80 | -0.12% | 2,317,400 |
| 2025-09-18 | 77.84 | 78.01 | 77.61 | 77.89 | -0.46% | 4,033,600 |
| 2025-09-17 | 78.66 | 78.81 | 77.99 | 78.25 | -0.22% | 3,709,100 |
| 2025-09-16 | 78.49 | 78.53 | 78.29 | 78.42 | -0.11% | 2,858,400 |
| 2025-09-15 | 78.28 | 78.61 | 78.28 | 78.51 | +0.45% | 2,842,000 |
| 2025-09-12 | 78.15 | 78.24 | 77.85 | 78.16 | -0.29% | 3,246,400 |
| 2025-09-11 | 78.03 | 78.50 | 77.96 | 78.39 | +0.76% | 5,222,200 |
| 2025-09-10 | 77.55 | 78.13 | 77.55 | 77.80 | +0.44% | 7,037,000 |
| 2025-09-09 | 77.50 | 77.58 | 77.13 | 77.46 | -0.19% | 7,312,000 |
| 2025-09-08 | 77.45 | 77.69 | 77.40 | 77.61 | +0.73% | 4,368,000 |
| 2025-09-05 | 76.98 | 77.14 | 76.86 | 77.05 | +1.05% | 3,619,500 |
| 2025-09-04 | 75.95 | 76.27 | 75.76 | 76.25 | +0.91% | 4,209,600 |
| 2025-09-03 | 75.11 | 75.67 | 74.90 | 75.56 | +1.02% | 3,721,600 |
| 2025-09-02 | 74.73 | 74.81 | 74.55 | 74.80 | -0.94% | 4,780,000 |
| 2025-08-29 | 75.86 | 75.86 | 75.45 | 75.51 | -0.67% | 3,443,600 |
| 2025-08-28 | 76.00 | 76.16 | 75.84 | 76.02 | +0.26% | 3,562,500 |
| 2025-08-27 | 75.53 | 75.87 | 75.40 | 75.82 | -0.08% | 6,570,900 |
| 2025-08-26 | 75.82 | 75.90 | 75.52 | 75.88 | -0.04% | 2,775,400 |
| 2025-08-25 | 76.00 | 76.13 | 75.86 | 75.91 | -0.30% | 3,544,800 |
| 2025-08-22 | 75.71 | 76.28 | 75.63 | 76.14 | +0.98% | 3,193,400 |
| 2025-08-21 | 75.61 | 75.61 | 75.21 | 75.40 | -0.50% | 2,596,200 |
| 2025-08-20 | 75.77 | 75.85 | 75.60 | 75.78 | +0.04% | 2,431,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+4.62%). 가장 약한 달: 10월 (-2.71%). 일별 데이터 4년치(2023–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-18 기준
빠른 답변
Vanguard Long-Term Corporate Bond Index Fund ETF Shares (VCLT)의 최근 종가는 얼마입니까?
2026-08-18 기준 71.46. Closelook 데이터 레이크의 일별 가격 기록 기준.
VCLT의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 79.28, 최저 71.02 (2026-08-18 기준).
Vanguard Long-Term Corporate Bond Index Fund ETF Shares이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 VCLT의 가장 강한 달은 11월(평균 +4.62%), 가장 약한 달은 10월(평균 -2.71%)였습니다. 일별 데이터 4년치(2023–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
4년(2023–2026). Closelook 데이터 레이크의 일봉 765개로 계산.