Long-Term Corp Bond Vanguard (NQ: VCLT )

100.51 USD -0.05 (-0.05%)
Streaming Delayed Price Updated: 12:23 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 86.00 86.03 85.64 86.02 54,009 +0.40(+0.47%)
Jan 30, 2014 85.41 85.75 85.23 85.62 85,674 -0.10(-0.12%)
Jan 29, 2014 85.68 85.94 85.10 85.72 53,846 +0.43(+0.50%)
Jan 28, 2014 85.05 85.29 84.78 85.29 57,224 +0.63(+0.74%)
Jan 27, 2014 85.12 85.36 84.66 84.66 39,847 -0.66(-0.77%)
Jan 24, 2014 85.61 85.61 85.12 85.32 42,382 -0.01(-0.01%)
Jan 23, 2014 85.07 85.51 84.96 85.33 87,870 +0.55(+0.65%)
Jan 22, 2014 84.87 84.94 84.71 84.78 190,320 -0.13(-0.15%)
Jan 21, 2014 85.00 85.02 84.80 84.91 60,755 -0.06(-0.07%)
Jan 17, 2014 84.41 84.97 84.97 84.97 59,000 +0.46(+0.54%)
Jan 16, 2014 84.31 84.72 84.30 84.51 98,211 +0.39(+0.46%)
Jan 15, 2014 84.40 84.31 83.99 84.12 96,512 -0.28(-0.33%)
Jan 14, 2014 84.54 84.73 84.36 84.40 25,857 -0.46(-0.54%)
Jan 13, 2014 84.59 84.96 84.48 84.86 96,259 +0.36(+0.43%)
Jan 10, 2014 84.00 84.60 84.00 84.50 139,884 +0.60(+0.72%)
Jan 09, 2014 83.85 83.90 83.51 83.90 10,496 +0.43(+0.52%)
Jan 08, 2014 83.66 83.66 83.13 83.47 51,361 -0.37(-0.44%)
Jan 07, 2014 83.63 83.91 83.60 83.84 58,247 +0.29(+0.35%)
Jan 06, 2014 83.69 83.87 83.55 83.55 21,770 +0.01(+0.01%)
Jan 03, 2014 83.21 83.59 83.12 83.54 25,872 +0.33(+0.40%)
Jan 02, 2014 83.24 83.59 83.15 83.21 61,875 +0.22(+0.27%)
Dec 31, 2013 83.48 82.99 82.99 82.99 67,900 -0.31(-0.37%)
Dec 30, 2013 82.93 83.41 82.93 83.30 28,740 +0.55(+0.66%)
Dec 27, 2013 83.00 83.21 82.75 82.75 28,594 -0.27(-0.33%)
Dec 26, 2013 83.11 83.22 83.00 83.02 64,696 -0.26(-0.31%)
Dec 24, 2013 83.62 83.62 83.14 83.28 47,869 -0.71(-0.85%)
Dec 23, 2013 83.94 84.19 83.72 83.99 91,796 +0.00(+0.00%)
Dec 20, 2013 83.82 84.00 83.58 83.99 40,769 +0.89(+1.07%)
Dec 19, 2013 83.47 83.47 83.02 83.10 29,049 -0.22(-0.26%)
Dec 18, 2013 83.03 83.73 82.78 83.32 82,855 +0.10(+0.12%)
Dec 17, 2013 82.80 83.35 82.80 83.22 28,690 +0.15(+0.18%)
Dec 16, 2013 83.15 83.39 82.81 83.07 40,111 +0.08(+0.10%)
Dec 13, 2013 82.75 83.00 82.71 82.99 68,412 +0.54(+0.65%)
Dec 12, 2013 82.68 82.83 82.45 82.45 168,263 -0.38(-0.46%)
Dec 11, 2013 83.02 83.21 82.71 82.83 90,615 -0.39(-0.47%)
Dec 10, 2013 82.90 83.26 82.70 83.22 32,378 +0.59(+0.71%)
Dec 09, 2013 82.34 82.63 82.34 82.63 33,844 +0.29(+0.35%)
Dec 06, 2013 81.85 82.35 81.85 82.34 0 +0.30(+0.37%)
Dec 05, 2013 82.21 82.21 81.91 82.04 0 -0.05(-0.06%)
Dec 04, 2013 82.25 82.31 81.87 82.09 0 -0.40(-0.48%)
Dec 03, 2013 82.78 82.82 82.49 82.49 0 +0.06(+0.07%)
Dec 02, 2013 82.50 82.82 82.34 82.43 0 -0.19(-0.23%)
Nov 29, 2013 82.72 82.72 82.25 82.62 0 -0.25(-0.30%)
Nov 27, 2013 83.00 83.17 82.84 82.87 0 -0.14(-0.17%)
Nov 26, 2013 82.80 83.30 82.80 83.01 0 +0.30(+0.36%)
Nov 25, 2013 82.23 82.97 82.23 82.71 0 +0.50(+0.61%)
Nov 22, 2013 81.96 82.38 81.96 82.21 0 +0.50(+0.62%)
Nov 21, 2013 81.30 81.87 81.24 81.71 0 +0.18(+0.21%)
Nov 20, 2013 82.60 82.71 81.33 81.53 0 -1.01(-1.22%)
Nov 19, 2013 82.51 82.78 82.37 82.54 0 -0.17(-0.21%)
Nov 18, 2013 82.19 82.72 82.19 82.71 0 +0.47(+0.57%)
Nov 15, 2013 82.37 82.38 82.11 82.24 0 +0.08(+0.10%)
Nov 14, 2013 82.03 82.42 81.88 82.16 0 +0.89(+1.10%)
Nov 12, 2013 81.26 81.43 81.20 81.27 0 +0.07(+0.09%)
Nov 11, 2013 81.36 81.52 81.12 81.20 0 -0.17(-0.21%)
Nov 08, 2013 81.81 81.81 81.37 81.37 0 -1.47(-1.78%)
Nov 07, 2013 82.63 82.92 82.47 82.84 0 +0.41(+0.50%)
Nov 06, 2013 82.62 82.62 82.36 82.43 0 +0.03(+0.04%)
Nov 05, 2013 82.95 82.95 82.40 82.40 0 -0.95(-1.14%)
Nov 04, 2013 83.43 83.69 83.31 83.35 0 +0.04(+0.05%)
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.