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 31, 2022 89.02 89.30 1,180,576 -0.10(-0.11%)
Jan 28, 2022 88.55 89.48 88.47 89.40 1,053,051 +0.07(+0.08%)
Jan 27, 2022 89.27 89.84 89.02 89.33 1,894,528 +0.55(+0.62%)
Jan 26, 2022 90.01 90.11 88.73 88.78 3,960,182 -0.90(-1.00%)
Jan 25, 2022 90.11 90.37 89.57 89.67 1,990,006 -0.34(-0.37%)
Jan 24, 2022 90.69 90.82 89.97 90.01 1,302,170 -0.68(-0.75%)
Jan 21, 2022 90.36 90.85 90.35 90.69 2,203,198 +0.95(+1.06%)
Jan 20, 2022 89.96 90.14 89.55 89.74 1,201,469 -0.03(-0.03%)
Jan 19, 2022 89.91 90.34 89.74 89.77 891,852 +0.25(+0.28%)
Jan 18, 2022 90.09 90.14 89.50 89.52 1,575,712 -1.29(-1.42%)
Jan 14, 2022 90.81 0 -1.13(-1.23%)
Jan 13, 2022 91.72 91.94 91.38 91.94 715,806 +0.38(+0.42%)
Jan 12, 2022 91.96 92.03 91.51 91.56 1,032,720 -0.15(-0.16%)
Jan 11, 2022 91.31 91.76 91.18 91.71 2,105,428 +0.43(+0.47%)
Jan 10, 2022 90.91 91.33 90.56 91.28 929,388 -0.02(-0.02%)
Jan 07, 2022 91.81 91.81 90.99 91.30 922,281 -0.59(-0.64%)
Jan 06, 2022 91.76 92.08 91.52 91.89 1,052,166 +0.04(+0.04%)
Jan 05, 2022 92.87 92.92 91.85 91.85 1,903,996 -0.74(-0.80%)
Jan 04, 2022 92.36 92.59 92.03 92.59 1,060,114 +0.04(+0.04%)
Jan 03, 2022 93.38 93.38 92.52 92.55 1,764,302 -1.47(-1.56%)
Dec 31, 2021 94.25 94.67 94.01 94.02 464,249 -0.27(-0.28%)
Dec 30, 2021 93.98 94.28 93.58 94.28 1,440,311 +0.65(+0.69%)
Dec 29, 2021 93.89 94.01 93.46 93.64 610,506 -0.85(-0.90%)
Dec 28, 2021 95.14 95.18 94.31 94.49 731,906 -0.30(-0.32%)
Dec 27, 2021 94.34 94.91 94.34 94.79 811,592 +0.40(+0.42%)
Dec 23, 2021 94.61 94.61 94.04 94.39 1,302,214 -0.25(-0.27%)
Dec 22, 2021 94.66 94.71 94.37 94.64 222,074 +0.24(+0.25%)
Dec 21, 2021 94.02 94.42 93.39 94.40 984,321 +0.34(+0.36%)
Dec 20, 2021 94.56 94.69 93.95 94.07 1,588,926 -0.73(-0.77%)
Dec 17, 2021 94.43 94.85 94.43 94.79 213,881 +0.50(+0.54%)
Dec 16, 2021 94.46 94.92 94.12 94.29 802,389 -0.36(-0.38%)
Dec 15, 2021 94.00 94.65 94.00 94.65 2,139,397 +0.16(+0.17%)
Dec 14, 2021 94.79 94.91 94.26 94.49 1,317,490 -0.59(-0.62%)
Dec 13, 2021 95.08 95.46 94.97 95.08 606,545 +0.60(+0.64%)
Dec 10, 2021 94.87 95.05 94.32 94.48 582,399 +0.16(+0.17%)
Dec 09, 2021 94.64 94.88 94.30 94.32 986,060 -0.08(-0.08%)
Dec 08, 2021 95.18 95.30 94.23 94.40 1,838,136 -1.12(-1.17%)
Dec 07, 2021 95.63 96.11 95.39 95.52 1,347,892 -0.39(-0.41%)
Dec 06, 2021 96.33 96.36 95.52 95.91 1,042,460 -0.18(-0.19%)
Dec 03, 2021 95.20 96.70 95.16 96.09 1,805,401 +0.89(+0.93%)
Dec 02, 2021 94.71 95.24 94.65 95.20 1,226,411 +0.43(+0.46%)
Dec 01, 2021 94.80 94.83 94.21 94.77 1,204,551 -0.03(-0.03%)
Nov 30, 2021 94.78 95.21 94.61 94.79 552,316 +0.49(+0.52%)
Nov 29, 2021 93.47 94.32 93.47 94.31 871,637 +0.37(+0.39%)
Nov 26, 2021 93.46 94.31 93.38 93.94 1,265,504 +0.75(+0.81%)
Nov 24, 2021 92.56 93.24 92.18 93.18 1,034,036 +0.84(+0.91%)
Nov 23, 2021 93.07 93.11 92.29 92.34 961,754 -1.08(-1.16%)
Nov 22, 2021 93.95 94.24 93.29 93.43 1,205,068 -1.05(-1.11%)
Nov 19, 2021 94.19 94.61 94.11 94.47 512,273 +0.61(+0.65%)
Nov 18, 2021 93.39 93.86 93.39 93.86 666,503 +0.37(+0.40%)
Nov 17, 2021 92.78 93.54 92.63 93.49 872,663 +0.53(+0.57%)
Nov 16, 2021 93.21 93.59 92.83 92.96 966,271 -0.22(-0.24%)
Nov 15, 2021 94.03 94.22 93.17 93.18 1,389,434 -1.16(-1.23%)
Nov 12, 2021 94.74 94.78 94.09 94.34 1,212,254 -0.28(-0.30%)
Nov 11, 2021 95.11 95.38 94.53 94.62 335,114 -0.31(-0.33%)
Nov 10, 2021 96.29 94.93 1,317,670 -1.38(-1.43%)
Nov 09, 2021 96.64 96.75 96.23 96.31 638,465 +0.48(+0.50%)
Nov 08, 2021 95.98 95.98 95.57 95.83 594,247 -0.24(-0.25%)
Nov 05, 2021 95.47 96.23 95.42 96.07 655,344 +1.14(+1.20%)
Nov 04, 2021 94.36 95.17 94.36 94.93 653,114 +0.62(+0.66%)
Nov 03, 2021 94.93 95.09 94.08 94.31 585,226 -0.37(-0.39%)
Nov 02, 2021 94.19 94.77 94.17 94.69 520,796 +0.57(+0.61%)
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.