Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.68 -0.52 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 59.12 59.12 58.85 59.03 480,691 +0.27(+0.46%)
Jan 28, 2016 58.75 58.87 58.60 58.76 148,815 +0.06(+0.10%)
Jan 27, 2016 58.82 58.82 58.61 58.70 149,714 -0.11(-0.19%)
Jan 26, 2016 58.79 58.90 58.72 58.82 321,770 +0.04(+0.06%)
Jan 25, 2016 59.28 59.28 58.74 58.78 100,487 -0.12(-0.20%)
Jan 22, 2016 58.78 58.90 58.56 58.90 393,556 +0.21(+0.36%)
Jan 21, 2016 58.76 58.94 58.50 58.69 308,321 +0.01(+0.02%)
Jan 20, 2016 59.18 59.18 58.44 58.68 997,246 -0.39(-0.67%)
Jan 19, 2016 59.14 59.41 59.01 59.07 975,585 -0.30(-0.50%)
Jan 15, 2016 59.46 59.37 59.37 59.37 192,174 -0.01(-0.02%)
Jan 14, 2016 59.62 59.63 59.31 59.38 182,711 -0.40(-0.67%)
Jan 13, 2016 59.85 59.89 59.58 59.78 347,993 +0.05(+0.08%)
Jan 12, 2016 59.43 59.94 59.34 59.73 153,303 +0.36(+0.60%)
Jan 11, 2016 59.56 59.73 59.33 59.37 481,959 -0.34(-0.58%)
Jan 08, 2016 59.61 59.84 59.48 59.72 245,126 +0.11(+0.18%)
Jan 07, 2016 59.56 59.61 59.27 59.61 86,577 -0.06(-0.09%)
Jan 06, 2016 59.29 59.77 59.29 59.67 157,266 +0.40(+0.68%)
Jan 05, 2016 59.22 59.41 59.15 59.27 229,248 +0.11(+0.19%)
Jan 04, 2016 59.49 59.59 59.07 59.15 95,041 -0.11(-0.19%)
Dec 31, 2015 59.23 59.27 59.27 59.27 175,272 +0.32(+0.55%)
Dec 30, 2015 59.01 59.09 58.90 58.94 221,068 -0.15(-0.25%)
Dec 29, 2015 59.58 59.59 58.98 59.09 189,235 -0.58(-0.97%)
Dec 28, 2015 59.68 59.84 59.58 59.67 87,022 +0.08(+0.14%)
Dec 24, 2015 59.52 59.58 59.58 59.58 70,023 +0.14(+0.24%)
Dec 23, 2015 59.29 59.44 59.15 59.44 128,959 -0.00(-0.00%)
Dec 22, 2015 59.56 59.65 59.34 59.44 50,212 -0.09(-0.15%)
Dec 21, 2015 59.76 59.81 59.45 59.53 73,943 -0.20(-0.34%)
Dec 18, 2015 59.74 59.84 59.65 59.74 90,826 -0.01(-0.02%)
Dec 17, 2015 59.65 59.79 59.48 59.75 106,464 +0.22(+0.38%)
Dec 16, 2015 59.33 59.75 59.30 59.53 302,327 +0.06(+0.11%)
Dec 15, 2015 59.41 59.53 59.28 59.46 397,512 -0.10(-0.16%)
Dec 14, 2015 59.89 59.93 59.51 59.56 187,143 -0.67(-1.11%)
Dec 11, 2015 60.10 60.32 59.90 60.23 155,067 +0.34(+0.57%)
Dec 10, 2015 60.03 60.03 59.78 59.89 65,724 +0.03(+0.05%)
Dec 09, 2015 59.66 60.02 59.60 59.86 250,156 -0.18(-0.30%)
Dec 08, 2015 60.21 60.21 59.90 60.04 228,130 -0.03(-0.05%)
Dec 07, 2015 59.96 60.41 59.86 60.07 256,399 +0.34(+0.58%)
Dec 04, 2015 59.41 59.98 59.41 59.72 826,620 +0.37(+0.63%)
Dec 03, 2015 59.93 60.07 59.15 59.35 226,701 -1.14(-1.89%)
Dec 02, 2015 60.33 60.52 60.29 60.49 240,641 -0.13(-0.22%)
Dec 01, 2015 60.11 60.63 60.05 60.63 242,380 +0.59(+0.99%)
Nov 30, 2015 59.89 60.08 59.86 60.04 146,303 +0.09(+0.15%)
Nov 27, 2015 59.95 60.04 59.91 59.95 13,778 +0.03(+0.06%)
Nov 25, 2015 60.06 59.91 59.91 59.91 33,508 +0.00(+0.00%)
Nov 24, 2015 59.91 59.95 59.82 59.91 146,439 +0.06(+0.09%)
Nov 23, 2015 59.87 60.13 59.82 59.85 323,463 -0.13(-0.21%)
Nov 20, 2015 60.03 60.05 59.86 59.98 133,037 -0.05(-0.08%)
Nov 19, 2015 59.82 60.04 59.74 60.03 241,735 +0.43(+0.73%)
Nov 18, 2015 59.48 59.77 59.44 59.60 442,179 +0.04(+0.07%)
Nov 17, 2015 59.13 59.67 59.10 59.55 155,508 +0.24(+0.41%)
Nov 16, 2015 59.45 59.55 59.18 59.31 810,630 -0.18(-0.31%)
Nov 13, 2015 59.26 59.50 59.16 59.49 422,505 +0.26(+0.44%)
Nov 12, 2015 58.88 59.23 58.88 59.23 68,292 +0.24(+0.40%)
Nov 11, 2015 59.09 59.10 58.97 59.00 97,589 -0.15(-0.25%)
Nov 10, 2015 59.11 59.32 59.08 59.14 93,801 +0.01(+0.02%)
Nov 09, 2015 59.14 59.28 59.01 59.13 93,171 -0.14(-0.24%)
Nov 06, 2015 59.48 59.51 59.09 59.27 150,665 -0.50(-0.83%)
Nov 05, 2015 59.79 59.85 59.59 59.76 106,324 -0.09(-0.15%)
Nov 04, 2015 59.79 59.98 59.74 59.85 50,981 +0.01(+0.01%)
Nov 03, 2015 59.90 59.97 59.59 59.85 126,131 -0.13(-0.22%)
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.