Vanguard Long-Term Corpor... (VCLT)
72.55
-1.78 (-2.39%)
At close: Apr 10, 2025, 11:26 AM
ASYS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 70.79 | 74.36 | 70.77 | 74.33 | 2.14 | 2.96% | 6,836,957 |
| Apr 8, 2025 | 74.11 | 74.11 | 71.94 | 72.19 | -1.76 | -2.38% | 6,338,819 |
| Apr 7, 2025 | 74.83 | 75.47 | 73.76 | 73.95 | -2.17 | -2.85% | 4,836,900 |
| Apr 4, 2025 | 76.40 | 76.57 | 75.89 | 76.12 | 0.23 | 0.30% | 5,504,650 |
| Apr 3, 2025 | 76.45 | 76.76 | 75.83 | 75.89 | -0.34 | -0.45% | 6,789,840 |
| Apr 2, 2025 | 76.47 | 76.47 | 75.67 | 76.23 | 0.27 | 0.36% | 1,540,500 |
| Apr 1, 2025 | 75.77 | 76.20 | 75.77 | 75.96 | 0.05 | 0.07% | 3,114,746 |
| Mar 31, 2025 | 75.99 | 76.06 | 75.49 | 75.91 | 0.30 | 0.40% | 5,408,400 |
| Mar 28, 2025 | 75.60 | 75.65 | 75.28 | 75.61 | 0.62 | 0.83% | 2,140,900 |
| Mar 27, 2025 | 75.00 | 75.02 | 74.82 | 74.99 | -0.23 | -0.31% | 1,483,450 |
| Mar 26, 2025 | 75.59 | 75.59 | 75.16 | 75.22 | -0.52 | -0.69% | 1,243,800 |
| Mar 25, 2025 | 75.72 | 75.96 | 75.54 | 75.74 | 0.12 | 0.16% | 2,244,747 |
| Mar 24, 2025 | 76.12 | 76.12 | 75.60 | 75.62 | -0.55 | -0.72% | 2,318,088 |
| Mar 21, 2025 | 76.47 | 76.53 | 76.09 | 76.17 | -0.24 | -0.31% | 3,627,700 |
| Mar 20, 2025 | 77.02 | 77.25 | 76.38 | 76.41 | -0.21 | -0.27% | 3,841,020 |
| Mar 19, 2025 | 76.08 | 76.73 | 75.97 | 76.62 | 0.59 | 0.78% | 1,388,216 |
| Mar 18, 2025 | 75.79 | 76.29 | 75.59 | 76.03 | 0.18 | 0.24% | 2,433,432 |
| Mar 17, 2025 | 75.94 | 76.24 | 75.80 | 75.85 | 0.28 | 0.37% | 1,488,500 |
| Mar 14, 2025 | 75.54 | 75.82 | 75.30 | 75.57 | 0.00 | 0.00% | 1,158,538 |
| Mar 13, 2025 | 75.00 | 75.61 | 74.71 | 75.57 | 0.33 | 0.44% | 1,302,738 |
| Mar 12, 2025 | 75.63 | 75.63 | 75.15 | 75.24 | -0.31 | -0.41% | 1,332,200 |
| Mar 11, 2025 | 76.12 | 76.22 | 75.47 | 75.55 | -0.70 | -0.92% | 2,763,500 |
| Mar 10, 2025 | 76.26 | 76.65 | 76.15 | 76.25 | 0.29 | 0.38% | 2,815,000 |
| Mar 7, 2025 | 76.51 | 76.57 | 75.84 | 75.96 | -0.17 | -0.22% | 1,509,821 |
| Mar 6, 2025 | 76.38 | 76.48 | 75.89 | 76.13 | -0.41 | -0.54% | 2,140,412 |
| Mar 5, 2025 | 77.21 | 77.21 | 76.38 | 76.54 | -0.32 | -0.42% | 2,813,822 |
| Mar 4, 2025 | 77.01 | 77.22 | 76.76 | 76.86 | -0.53 | -0.68% | 4,334,900 |
| Mar 3, 2025 | 76.85 | 77.40 | 76.70 | 77.39 | 0.08 | 0.10% | 3,589,517 |
| Feb 28, 2025 | 77.11 | 77.42 | 76.82 | 77.31 | 0.44 | 0.57% | 4,426,638 |
| Feb 27, 2025 | 77.05 | 77.29 | 76.82 | 76.87 | -0.56 | -0.72% | 1,948,304 |
| Feb 26, 2025 | 77.20 | 77.50 | 77.07 | 77.43 | 0.26 | 0.34% | 3,493,700 |
| Feb 25, 2025 | 76.85 | 77.27 | 76.85 | 77.17 | 0.90 | 1.18% | 4,608,800 |
| Feb 24, 2025 | 75.98 | 76.42 | 75.95 | 76.27 | 0.26 | 0.34% | 3,704,740 |
| Feb 21, 2025 | 75.73 | 76.35 | 75.73 | 76.01 | 0.41 | 0.54% | 7,143,100 |
| Feb 20, 2025 | 75.44 | 75.69 | 75.37 | 75.60 | 0.26 | 0.35% | 2,111,500 |
| Feb 19, 2025 | 75.27 | 75.53 | 75.13 | 75.34 | 0.02 | 0.03% | 3,638,300 |
| Feb 18, 2025 | 75.73 | 75.77 | 75.26 | 75.32 | -0.54 | -0.71% | 1,400,736 |
| Feb 14, 2025 | 76.14 | 76.22 | 75.83 | 75.86 | 0.35 | 0.46% | 1,664,336 |
| Feb 13, 2025 | 75.13 | 75.67 | 75.09 | 75.51 | 0.92 | 1.23% | 2,284,526 |
| Feb 12, 2025 | 74.54 | 74.76 | 74.21 | 74.59 | -0.59 | -0.78% | 2,296,843 |
| Feb 11, 2025 | 75.16 | 75.25 | 75.07 | 75.18 | -0.31 | -0.41% | 885,700 |
| Feb 10, 2025 | 75.59 | 75.78 | 75.33 | 75.49 | -0.03 | -0.04% | 966,200 |
| Feb 7, 2025 | 75.67 | 75.76 | 75.35 | 75.52 | -0.48 | -0.63% | 1,402,900 |
| Feb 6, 2025 | 76.16 | 76.26 | 75.80 | 76.00 | -0.12 | -0.16% | 3,388,800 |
| Feb 5, 2025 | 75.87 | 76.33 | 75.86 | 76.12 | 0.83 | 1.10% | 1,507,917 |
| Feb 4, 2025 | 74.73 | 75.38 | 74.72 | 75.29 | 0.21 | 0.28% | 2,149,600 |
| Feb 3, 2025 | 75.16 | 75.52 | 74.81 | 75.08 | -0.01 | -0.01% | 3,589,647 |
| Jan 31, 2025 | 75.71 | 75.76 | 74.87 | 75.09 | -0.42 | -0.56% | 2,233,300 |
| Jan 30, 2025 | 75.58 | 75.79 | 75.42 | 75.51 | 0.15 | 0.20% | 5,536,200 |
| Jan 29, 2025 | 75.61 | 75.71 | 75.02 | 75.36 | -0.15 | -0.20% | 2,934,100 |