Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.23 +0.03 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 67.16 67.24 66.93 67.21 230,749 +0.75(+1.13%)
Jan 29, 2015 66.74 66.77 66.26 66.46 426,386 -0.30(-0.45%)
Jan 28, 2015 66.15 66.91 66.13 66.76 241,011 +0.63(+0.96%)
Jan 27, 2015 66.62 66.66 65.95 66.13 310,872 +0.02(+0.03%)
Jan 26, 2015 66.20 66.42 65.98 66.11 3,815,862 -0.01(-0.01%)
Jan 23, 2015 65.91 66.17 65.78 66.11 177,920 +0.65(+0.99%)
Jan 22, 2015 65.69 65.90 65.29 65.47 655,575 -0.19(-0.28%)
Jan 21, 2015 65.84 66.02 65.40 65.65 478,470 -0.19(-0.28%)
Jan 20, 2015 65.57 65.87 65.53 65.84 736,983 +0.61(+0.94%)
Jan 16, 2015 65.70 65.74 65.13 65.23 176,574 -0.57(-0.87%)
Jan 15, 2015 65.16 65.80 65.06 65.80 239,560 +0.61(+0.93%)
Jan 14, 2015 65.40 65.60 65.10 65.19 230,588 +0.34(+0.53%)
Jan 13, 2015 64.96 65.22 64.76 64.85 173,513 -0.28(-0.42%)
Jan 12, 2015 64.94 65.30 64.71 65.12 222,380 +0.43(+0.66%)
Jan 09, 2015 64.39 64.87 64.32 64.69 222,511 +0.20(+0.30%)
Jan 08, 2015 64.72 64.78 64.41 64.50 332,116 -0.53(-0.82%)
Jan 07, 2015 64.88 65.28 64.57 65.03 671,462 +0.12(+0.19%)
Jan 06, 2015 64.75 65.33 64.44 64.91 551,066 +0.68(+1.06%)
Jan 05, 2015 64.21 64.70 64.16 64.23 1,164,251 +0.10(+0.16%)
Jan 02, 2015 64.02 64.12 63.66 64.12 216,509 +0.50(+0.79%)
Dec 31, 2014 63.83 63.62 63.62 63.62 154,708 -0.03(-0.04%)
Dec 30, 2014 63.85 64.01 63.55 63.65 288,400 +0.12(+0.20%)
Dec 29, 2014 63.49 63.70 63.35 63.52 191,694 +0.37(+0.59%)
Dec 26, 2014 63.46 63.46 63.06 63.15 116,753 +0.09(+0.14%)
Dec 24, 2014 62.67 63.06 63.06 63.06 37,769 +0.25(+0.39%)
Dec 23, 2014 63.29 63.58 62.66 62.82 353,281 -0.61(-0.97%)
Dec 22, 2014 63.21 63.45 63.10 63.43 165,260 +0.16(+0.25%)
Dec 19, 2014 62.81 63.27 62.76 63.27 144,430 +0.39(+0.62%)
Dec 18, 2014 62.87 62.94 62.62 62.88 293,982 -0.06(-0.10%)
Dec 17, 2014 62.88 63.22 62.81 62.94 221,520 -0.02(-0.03%)
Dec 16, 2014 63.10 63.10 62.76 62.96 66,568 +0.24(+0.38%)
Dec 15, 2014 62.81 63.02 62.63 62.72 91,429 -0.29(-0.47%)
Dec 12, 2014 62.84 63.03 62.61 63.02 44,530 +0.46(+0.73%)
Dec 11, 2014 62.55 62.62 62.32 62.56 85,377 +0.00(+0.00%)
Dec 10, 2014 62.74 62.78 62.43 62.56 353,845 -0.29(-0.46%)
Dec 09, 2014 62.45 62.85 62.45 62.85 613,900 +0.67(+1.07%)
Dec 08, 2014 62.04 62.39 61.91 62.18 47,600 +0.27(+0.44%)
Dec 05, 2014 62.02 62.04 61.75 61.91 205,920 -0.10(-0.15%)
Dec 04, 2014 61.75 62.20 61.75 62.00 219,627 +0.29(+0.48%)
Dec 03, 2014 61.57 61.87 61.51 61.71 181,628 +0.12(+0.19%)
Dec 02, 2014 61.82 61.89 61.58 61.59 82,926 -0.62(-1.00%)
Dec 01, 2014 62.71 62.76 62.13 62.21 67,910 -0.30(-0.47%)
Nov 28, 2014 62.44 62.60 62.34 62.51 82,280 +0.12(+0.20%)
Nov 26, 2014 62.52 62.39 62.39 62.39 244,631 +0.28(+0.45%)
Nov 25, 2014 61.89 62.20 61.87 62.11 365,891 +0.34(+0.55%)
Nov 24, 2014 61.84 61.93 61.68 61.77 293,555 +0.04(+0.07%)
Nov 21, 2014 61.62 61.75 61.42 61.72 85,438 +0.33(+0.55%)
Nov 20, 2014 61.51 61.51 61.17 61.39 49,453 +0.26(+0.42%)
Nov 19, 2014 61.02 61.27 60.98 61.13 209,831 -0.10(-0.17%)
Nov 18, 2014 61.50 61.50 61.22 61.23 490,651 -0.27(-0.43%)
Nov 17, 2014 61.80 61.89 61.36 61.50 186,514 -0.10(-0.16%)
Nov 14, 2014 61.55 61.72 61.45 61.59 60,531 +0.01(+0.01%)
Nov 13, 2014 61.53 61.66 61.40 61.59 187,552 -0.08(-0.13%)
Nov 12, 2014 61.94 61.95 61.53 61.67 214,484 -0.14(-0.22%)
Nov 11, 2014 61.68 61.94 61.58 61.81 114,773 +0.10(+0.17%)
Nov 10, 2014 62.06 62.06 61.66 61.70 159,121 -0.44(-0.70%)
Nov 07, 2014 61.88 62.14 61.73 62.14 185,596 +0.43(+0.70%)
Nov 06, 2014 61.81 61.99 61.64 61.71 374,119 -0.33(-0.53%)
Nov 05, 2014 61.96 62.11 61.85 62.04 222,645 -0.01(-0.02%)
Nov 04, 2014 62.07 62.35 62.01 62.05 155,240 -0.05(-0.09%)
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.