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 (%)
Oct 31, 2012 59.43 59.57 59.21 59.46 129,557 +0.42(+0.70%)
Oct 26, 2012 58.87 59.04 59.04 59.04 404,489 +0.32(+0.55%)
Oct 25, 2012 58.73 58.94 58.56 58.72 742,433 -0.30(-0.50%)
Oct 24, 2012 59.14 59.16 58.97 59.02 1,134,971 -0.08(-0.14%)
Oct 23, 2012 59.06 59.16 58.96 59.10 184,415 +0.04(+0.07%)
Oct 19, 2012 58.87 59.21 58.72 59.06 306,595 +0.09(+0.16%)
Oct 18, 2012 59.22 59.38 58.85 58.96 424,898 -0.21(-0.36%)
Oct 17, 2012 59.73 59.73 58.89 59.18 5,161,591 -0.60(-1.00%)
Oct 16, 2012 59.80 59.84 59.62 59.78 778,768 -0.10(-0.17%)
Oct 15, 2012 60.21 60.21 59.79 59.88 299,580 -0.05(-0.08%)
Oct 12, 2012 59.86 60.12 59.76 59.93 180,873 +0.31(+0.52%)
Oct 11, 2012 59.03 59.62 58.97 59.62 110,374 +0.23(+0.39%)
Oct 10, 2012 58.77 59.42 58.73 59.38 535,097 +0.49(+0.84%)
Oct 09, 2012 58.72 59.02 58.69 58.89 223,498 +0.20(+0.34%)
Oct 08, 2012 58.70 58.80 58.50 58.69 80,663 +0.19(+0.32%)
Oct 05, 2012 58.59 58.61 58.41 58.50 306,314 -0.27(-0.45%)
Oct 04, 2012 58.96 59.13 58.74 58.77 1,066,227 -0.21(-0.35%)
Oct 03, 2012 58.79 59.11 58.75 58.97 413,333 -0.02(-0.03%)
Oct 02, 2012 59.03 59.07 58.87 58.99 234,859 +0.05(+0.09%)
Oct 01, 2012 58.77 58.94 58.57 58.94 191,465 +0.25(+0.43%)
Sep 28, 2012 58.72 58.91 58.51 58.69 113,528 +0.01(+0.01%)
Sep 27, 2012 58.85 58.92 58.63 58.68 122,693 -0.16(-0.28%)
Sep 26, 2012 58.78 58.90 58.59 58.85 114,834 +0.20(+0.34%)
Sep 25, 2012 58.50 58.70 58.28 58.65 88,663 +0.21(+0.36%)
Sep 24, 2012 58.37 58.52 58.22 58.44 110,913 +0.24(+0.41%)
Sep 21, 2012 58.00 58.22 57.84 58.20 150,614 +0.02(+0.03%)
Sep 20, 2012 58.44 58.44 58.03 58.18 165,787 -0.01(-0.02%)
Sep 19, 2012 58.11 58.24 57.96 58.19 196,196 +0.35(+0.61%)
Sep 18, 2012 57.89 58.01 57.70 57.84 486,601 +0.20(+0.34%)
Sep 17, 2012 57.21 57.68 57.17 57.64 258,278 +0.72(+1.26%)
Sep 14, 2012 57.34 57.34 56.76 56.92 337,042 -0.77(-1.34%)
Sep 13, 2012 57.89 58.08 57.10 57.69 284,265 +0.06(+0.10%)
Sep 12, 2012 57.56 57.65 57.47 57.64 489,008 -0.22(-0.38%)
Sep 11, 2012 57.86 57.95 57.69 57.86 147,485 +0.00(+0.00%)
Sep 10, 2012 57.74 57.98 57.67 57.86 830,834 +0.04(+0.07%)
Sep 07, 2012 58.37 58.49 57.72 57.82 165,912 +0.14(+0.24%)
Sep 06, 2012 58.42 58.42 57.67 57.68 1,758,570 -0.83(-1.42%)
Sep 05, 2012 58.43 58.64 58.41 58.51 232,695 -0.13(-0.23%)
Sep 04, 2012 58.88 58.88 58.22 58.65 360,532 -0.26(-0.44%)
Aug 31, 2012 58.25 58.90 58.22 58.90 210,597 +0.46(+0.79%)
Aug 30, 2012 58.60 58.60 58.40 58.44 141,823 +0.06(+0.11%)
Aug 29, 2012 58.36 58.38 58.18 58.38 122,503 +0.03(+0.05%)
Aug 27, 2012 58.43 58.43 58.22 58.35 162,944 +0.25(+0.42%)
Aug 24, 2012 58.39 58.39 58.06 58.10 105,983 +0.02(+0.03%)
Aug 23, 2012 58.03 58.18 58.01 58.08 235,869 +0.11(+0.19%)
Aug 22, 2012 57.73 57.98 57.52 57.98 185,029 +0.71(+1.23%)
Aug 21, 2012 56.93 57.28 56.78 57.27 534,601 +0.15(+0.25%)
Aug 20, 2012 57.02 57.21 56.88 57.12 332,959 +0.06(+0.11%)
Aug 17, 2012 56.93 57.15 56.81 57.06 257,880 +0.40(+0.71%)
Aug 16, 2012 56.98 57.12 56.55 56.66 356,724 -0.28(-0.50%)
Aug 15, 2012 57.33 57.33 56.92 56.94 327,304 -0.73(-1.27%)
Aug 14, 2012 57.73 57.79 57.54 57.67 369,498 -0.31(-0.53%)
Aug 13, 2012 58.34 58.36 57.98 57.98 173,111 -0.26(-0.44%)
Aug 10, 2012 58.41 58.41 58.09 58.24 87,196 +0.24(+0.41%)
Aug 09, 2012 57.94 58.08 57.66 58.00 247,191 -0.01(-0.01%)
Aug 08, 2012 58.30 58.30 57.96 58.01 90,117 -0.11(-0.18%)
Aug 07, 2012 58.15 58.19 57.93 58.12 169,703 -0.60(-1.02%)
Aug 06, 2012 58.78 58.88 58.58 58.72 133,022 +0.29(+0.50%)
Aug 03, 2012 58.72 58.72 58.21 58.42 141,657 -0.35(-0.60%)
Aug 02, 2012 59.42 59.52 58.78 58.78 210,890 -0.08(-0.13%)
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.