Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

82.19 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 50.43 50.76 50.09 50.74 10,345 +0.16(+0.32%)
Oct 28, 2010 50.68 50.68 50.39 50.58 45,345 +0.09(+0.18%)
Oct 27, 2010 50.51 50.61 50.36 50.49 17,346 -0.77(-1.51%)
Oct 25, 2010 51.11 51.31 51.11 51.26 7,940 +0.59(+1.17%)
Oct 22, 2010 50.54 50.90 50.54 50.66 5,012 -0.13(-0.25%)
Oct 21, 2010 51.16 51.22 50.79 50.79 6,441 -0.36(-0.70%)
Oct 20, 2010 50.94 51.26 50.94 51.15 2,964 +0.16(+0.32%)
Oct 19, 2010 50.65 51.09 50.48 50.99 3,531 +0.32(+0.62%)
Oct 18, 2010 50.74 50.83 50.56 50.67 18,023 +0.17(+0.34%)
Oct 15, 2010 50.61 50.66 50.12 50.50 24,934 -0.43(-0.84%)
Oct 14, 2010 51.36 51.46 50.92 50.93 9,458 -0.57(-1.12%)
Oct 13, 2010 51.13 51.54 51.01 51.50 15,740 +0.09(+0.17%)
Oct 12, 2010 51.84 51.84 51.42 51.42 13,775 -0.42(-0.82%)
Oct 11, 2010 51.86 51.86 51.50 51.84 8,284 +0.20(+0.38%)
Oct 08, 2010 52.00 52.04 51.56 51.64 49,973 -0.25(-0.49%)
Oct 07, 2010 51.90 52.00 51.66 51.90 145,375 +0.06(+0.11%)
Oct 06, 2010 51.38 51.99 51.31 51.84 8,199 +0.71(+1.40%)
Oct 05, 2010 51.10 51.32 51.04 51.12 5,513 -0.23(-0.45%)
Oct 04, 2010 51.30 51.37 51.11 51.35 11,159 +0.08(+0.15%)
Oct 01, 2010 51.14 51.35 51.14 51.28 6,062 +0.09(+0.19%)
Sep 30, 2010 51.37 51.38 50.99 51.18 6,487 -0.49(-0.94%)
Sep 29, 2010 51.76 51.79 51.40 51.67 22,598 -0.08(-0.15%)
Sep 28, 2010 51.49 51.74 51.49 51.74 76,496 +0.13(+0.26%)
Sep 27, 2010 51.24 51.61 51.24 51.61 6,748 +0.74(+1.45%)
Sep 24, 2010 51.04 51.06 50.86 50.87 5,679 -0.43(-0.85%)
Sep 23, 2010 51.28 51.31 51.10 51.31 13,078 +0.41(+0.81%)
Sep 22, 2010 51.25 51.26 50.90 50.90 12,327 +0.16(+0.32%)
Sep 21, 2010 50.60 51.06 50.45 50.73 11,282 +0.35(+0.69%)
Sep 20, 2010 50.61 50.61 50.31 50.39 16,581 +0.11(+0.21%)
Sep 17, 2010 50.34 50.34 50.12 50.28 15,637 -0.31(-0.61%)
Sep 15, 2010 50.65 50.87 50.41 50.59 44,691 -0.12(-0.24%)
Sep 14, 2010 50.99 50.99 50.71 50.71 7,793 +0.13(+0.26%)
Sep 13, 2010 50.09 50.58 50.09 50.58 16,778 +0.09(+0.19%)
Sep 10, 2010 50.70 50.70 50.18 50.48 6,784 -0.04(-0.08%)
Sep 09, 2010 50.95 50.95 50.52 50.52 9,911 -0.64(-1.25%)
Sep 08, 2010 51.52 51.52 50.95 51.16 3,188 -0.49(-0.94%)
Sep 07, 2010 50.99 51.65 50.99 51.65 25,495 +1.01(+1.99%)
Sep 03, 2010 50.98 50.98 50.63 50.64 244,653 -0.77(-1.50%)
Sep 02, 2010 51.45 51.50 51.13 51.41 16,630 +0.00(+0.00%)
Sep 01, 2010 51.86 51.86 50.63 51.41 16,638 -0.95(-1.81%)
Aug 31, 2010 52.39 52.41 52.09 52.36 4,253 +0.14(+0.27%)
Aug 30, 2010 51.94 52.26 51.08 52.22 10,151 +0.56(+1.08%)
Aug 27, 2010 52.29 52.50 51.23 51.66 11,078 -0.87(-1.65%)
Aug 26, 2010 52.41 52.69 52.01 52.53 15,211 +0.09(+0.17%)
Aug 25, 2010 52.84 52.94 52.34 52.44 35,860 -0.30(-0.56%)
Aug 24, 2010 52.49 52.74 52.03 52.74 13,031 +0.82(+1.57%)
Aug 23, 2010 51.98 52.18 51.65 51.92 16,222 -0.24(-0.45%)
Aug 20, 2010 52.50 52.62 52.14 52.15 21,462 -0.14(-0.26%)
Aug 19, 2010 51.62 53.17 51.62 52.29 26,459 +0.71(+1.37%)
Aug 18, 2010 51.83 51.83 51.59 51.59 13,175 -0.05(-0.10%)
Aug 17, 2010 51.80 51.80 51.48 51.64 18,352 -0.04(-0.09%)
Aug 16, 2010 51.50 51.71 51.27 51.68 24,774 +0.88(+1.74%)
Aug 13, 2010 50.69 50.85 50.62 50.80 6,015 +0.42(+0.83%)
Aug 12, 2010 50.61 50.69 50.38 50.38 17,505 -0.02(-0.04%)
Aug 11, 2010 50.20 50.49 49.98 50.40 22,570 +0.12(+0.24%)
Aug 10, 2010 50.16 50.72 49.94 50.28 81,868 +0.06(+0.11%)
Aug 09, 2010 50.20 50.27 50.18 50.22 16,942 +0.00(+0.00%)
Aug 06, 2010 50.21 50.23 49.90 50.22 10,394 +0.28(+0.56%)
Aug 05, 2010 50.42 50.42 49.79 49.94 30,620 +0.06(+0.13%)
Aug 04, 2010 50.19 50.19 49.88 49.88 16,740 -0.17(-0.33%)
Aug 03, 2010 50.03 50.05 49.91 50.05 16,610 +0.11(+0.23%)
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.