Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

76.20 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 76.13 76.28 76.08 76.20 951,083 -0.08(-0.10%)
May 17, 2024 76.37 76.52 76.21 76.28 1,161,956 -0.31(-0.40%)
May 16, 2024 76.94 76.94 76.49 76.59 2,168,733 -0.11(-0.14%)
May 15, 2024 76.53 76.89 76.37 76.70 5,650,199 +0.97(+1.28%)
May 14, 2024 75.68 75.88 75.57 75.73 3,849,226 +0.28(+0.37%)
May 13, 2024 75.78 75.78 75.43 75.45 2,142,579 +0.02(+0.03%)
May 10, 2024 75.60 75.60 75.29 75.43 1,120,225 -0.28(-0.37%)
May 09, 2024 75.35 75.87 75.31 75.71 1,887,667 +0.14(+0.19%)
May 08, 2024 75.51 75.75 75.50 75.57 3,477,799 -0.28(-0.37%)
May 07, 2024 76.11 76.25 75.73 75.85 1,076,301 +0.13(+0.17%)
May 06, 2024 75.55 75.73 75.44 75.72 1,487,812 +0.35(+0.46%)
May 03, 2024 75.42 75.71 75.00 75.37 1,784,958 +0.65(+0.87%)
May 02, 2024 74.12 74.77 74.02 74.72 2,526,797 +0.53(+0.71%)
May 01, 2024 74.00 74.74 73.88 74.19 1,386,495 +0.43(+0.59%)
Apr 30, 2024 74.09 74.17 73.64 73.76 2,226,166 -0.61(-0.82%)
Apr 29, 2024 74.30 74.39 74.04 74.36 3,658,617 +0.47(+0.64%)
Apr 26, 2024 73.93 74.10 73.83 73.89 1,227,797 +0.40(+0.55%)
Apr 25, 2024 73.12 73.52 72.89 73.49 1,175,002 -0.28(-0.38%)
Apr 24, 2024 74.05 74.05 73.43 73.77 2,016,763 -0.52(-0.70%)
Apr 23, 2024 74.08 74.68 73.88 74.28 1,313,994 +0.17(+0.23%)
Apr 22, 2024 73.94 74.19 73.84 74.12 2,971,468 +0.13(+0.17%)
Apr 19, 2024 74.33 74.33 73.85 73.99 2,690,597 +0.12(+0.16%)
Apr 18, 2024 74.25 74.25 73.68 73.87 2,645,241 -0.20(-0.27%)
Apr 17, 2024 74.03 74.22 73.75 74.07 2,085,358 +0.60(+0.81%)
Apr 16, 2024 73.52 73.61 73.04 73.47 2,130,493 -0.30(-0.40%)
Apr 15, 2024 74.67 74.68 73.64 73.77 2,878,500 -1.27(-1.70%)
Apr 12, 2024 75.31 75.36 75.03 75.04 1,841,689 +0.17(+0.23%)
Apr 11, 2024 75.14 75.39 74.61 74.87 1,423,809 -0.24(-0.32%)
Apr 10, 2024 75.89 75.90 74.97 75.11 3,037,562 -1.50(-1.96%)
Apr 09, 2024 76.50 76.67 76.37 76.61 2,280,179 +0.58(+0.76%)
Apr 08, 2024 75.74 76.22 75.74 76.04 3,841,222 +0.19(+0.25%)
Apr 05, 2024 75.98 76.24 75.79 75.85 1,469,817 -0.48(-0.63%)
Apr 04, 2024 76.66 76.67 76.15 76.33 2,599,648 +0.11(+0.14%)
Apr 03, 2024 75.87 76.42 75.63 76.22 2,615,093 -0.04(-0.05%)
Apr 02, 2024 75.81 76.30 75.53 76.26 2,184,290 -0.16(-0.21%)
Apr 01, 2024 76.88 76.99 76.35 76.42 1,983,522 -1.16(-1.49%)
Mar 28, 2024 77.51 77.88 77.38 77.57 1,440,740 +0.03(+0.04%)
Mar 27, 2024 76.83 77.55 76.83 77.54 1,320,310 +0.73(+0.96%)
Mar 26, 2024 76.86 76.91 76.60 76.81 944,866 +0.02(+0.03%)
Mar 25, 2024 76.94 77.11 76.69 76.79 1,020,857 -0.41(-0.53%)
Mar 22, 2024 77.54 77.54 77.09 77.20 1,279,360 +0.44(+0.57%)
Mar 21, 2024 76.86 77.06 76.57 76.76 1,572,638 +0.20(+0.26%)
Mar 20, 2024 76.60 76.81 75.98 76.56 1,933,739 +0.11(+0.14%)
Mar 19, 2024 76.33 76.71 76.27 76.45 1,401,308 +0.21(+0.27%)
Mar 18, 2024 76.50 76.59 76.20 76.24 3,809,037 -0.30(-0.39%)
Mar 15, 2024 76.51 76.62 76.27 76.54 1,378,829 +0.14(+0.18%)
Mar 14, 2024 76.88 76.89 76.29 76.40 1,921,948 -0.85(-1.10%)
Mar 13, 2024 77.38 77.59 77.21 77.25 1,615,890 -0.14(-0.18%)
Mar 12, 2024 77.54 77.65 77.23 77.39 1,706,143 -0.37(-0.47%)
Mar 11, 2024 77.71 77.96 77.54 77.76 2,618,465 +0.14(+0.18%)
Mar 08, 2024 77.73 77.91 77.54 77.62 4,216,337 +0.04(+0.05%)
Mar 07, 2024 77.85 77.85 77.30 77.58 2,395,446 +0.16(+0.20%)
Mar 06, 2024 77.32 77.69 77.28 77.42 3,147,004 +0.32(+0.41%)
Mar 05, 2024 77.04 77.42 76.88 77.11 1,623,580 +0.69(+0.91%)
Mar 04, 2024 76.25 76.61 76.23 76.41 1,979,110 -0.20(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.