Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.30 +0.10 (+0.13%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 55.17 56.11 55.17 56.11 65,327 +0.96(+1.75%)
Oct 28, 2011 55.16 55.32 54.78 55.15 29,538 -0.15(-0.28%)
Oct 27, 2011 56.23 56.23 55.07 55.30 73,430 -0.56(-1.00%)
Oct 26, 2011 55.71 56.36 55.61 55.86 90,078 +0.02(+0.03%)
Oct 25, 2011 55.09 56.21 55.09 55.84 41,879 +0.78(+1.41%)
Oct 24, 2011 55.07 55.21 54.90 55.06 167,589 +0.33(+0.60%)
Oct 21, 2011 54.84 55.03 54.57 54.73 83,825 +0.00(+0.00%)
Oct 20, 2011 54.65 55.10 54.55 54.73 159,054 +0.04(+0.07%)
Oct 19, 2011 54.35 54.77 54.29 54.69 300,977 +0.33(+0.61%)
Oct 18, 2011 54.32 54.62 54.02 54.36 42,710 +0.19(+0.36%)
Oct 17, 2011 53.93 54.25 53.64 54.17 46,596 +0.54(+1.00%)
Oct 14, 2011 53.36 53.74 53.28 53.63 72,296 +0.10(+0.18%)
Oct 13, 2011 53.28 53.71 53.25 53.53 53,658 +0.57(+1.08%)
Oct 12, 2011 53.24 53.34 52.80 52.96 303,802 -0.64(-1.20%)
Oct 11, 2011 53.79 53.79 53.31 53.60 46,235 +0.28(+0.52%)
Oct 10, 2011 53.75 53.75 52.91 53.32 51,947 -0.32(-0.60%)
Oct 07, 2011 53.76 53.96 53.43 53.65 45,471 -0.26(-0.48%)
Oct 06, 2011 54.31 54.33 53.85 53.91 48,960 -0.21(-0.38%)
Oct 05, 2011 54.15 54.28 53.80 54.11 200,317 -0.13(-0.24%)
Oct 04, 2011 55.35 55.42 54.17 54.24 229,424 -0.85(-1.54%)
Oct 03, 2011 54.77 55.14 54.48 55.09 59,953 +0.61(+1.11%)
Sep 30, 2011 54.40 54.59 54.01 54.48 48,345 +0.28(+0.51%)
Sep 29, 2011 54.28 54.62 54.14 54.20 41,555 +0.16(+0.29%)
Sep 28, 2011 53.77 54.22 53.68 54.05 35,192 +0.10(+0.19%)
Sep 27, 2011 53.61 54.20 53.61 53.95 114,961 -0.54(-0.99%)
Sep 26, 2011 54.70 54.79 54.32 54.48 49,991 -0.49(-0.88%)
Sep 23, 2011 55.42 55.42 54.75 54.97 83,516 -1.00(-1.79%)
Sep 22, 2011 55.84 56.11 55.20 55.97 92,281 +0.73(+1.33%)
Sep 21, 2011 54.44 55.34 54.06 55.24 65,762 +0.80(+1.46%)
Sep 20, 2011 54.38 54.45 54.17 54.44 40,887 +0.32(+0.59%)
Sep 19, 2011 54.22 54.44 54.09 54.12 41,171 +0.23(+0.43%)
Sep 16, 2011 53.67 53.96 53.49 53.89 28,271 +0.21(+0.39%)
Sep 15, 2011 53.66 53.97 53.45 53.69 37,534 -0.60(-1.10%)
Sep 14, 2011 53.85 54.32 53.74 54.28 158,744 +0.40(+0.75%)
Sep 13, 2011 54.57 54.57 53.74 53.88 23,518 -0.50(-0.92%)
Sep 12, 2011 53.89 54.49 53.89 54.38 64,076 -0.02(-0.04%)
Sep 09, 2011 54.41 54.64 54.16 54.40 29,427 -0.04(-0.07%)
Sep 08, 2011 54.79 54.79 53.97 54.44 36,642 +0.06(+0.12%)
Sep 07, 2011 55.31 55.31 53.93 54.37 168,268 -0.27(-0.50%)
Sep 06, 2011 55.27 55.27 54.47 54.64 32,479 +0.10(+0.19%)
Sep 02, 2011 54.68 54.68 53.88 54.54 51,695 +0.93(+1.74%)
Sep 01, 2011 54.59 54.59 52.77 53.61 47,444 +0.71(+1.33%)
Aug 31, 2011 53.91 53.91 52.90 52.90 39,101 -0.61(-1.14%)
Aug 30, 2011 53.45 53.63 52.97 53.51 24,685 +0.57(+1.08%)
Aug 29, 2011 52.80 52.94 52.47 52.94 26,596 +0.11(+0.21%)
Aug 26, 2011 53.45 53.45 52.50 52.83 27,653 -0.08(-0.16%)
Aug 25, 2011 53.08 53.12 52.79 52.91 20,469 +0.73(+1.39%)
Aug 24, 2011 53.67 53.67 52.11 52.19 49,398 -1.35(-2.53%)
Aug 23, 2011 53.88 53.96 53.40 53.54 42,043 -0.76(-1.41%)
Aug 22, 2011 54.94 54.94 54.29 54.31 61,281 -0.35(-0.64%)
Aug 19, 2011 54.64 54.90 54.31 54.66 32,934 +0.40(+0.74%)
Aug 18, 2011 54.64 54.73 53.71 54.26 67,894 -0.12(-0.23%)
Aug 17, 2011 53.93 54.38 53.58 54.38 47,086 +0.87(+1.62%)
Aug 16, 2011 52.91 53.64 52.91 53.51 87,125 +0.60(+1.14%)
Aug 15, 2011 54.78 54.78 52.91 52.91 77,918 -0.69(-1.29%)
Aug 12, 2011 54.26 54.26 52.76 53.60 88,152 +0.59(+1.11%)
Aug 11, 2011 54.52 54.52 52.79 53.01 88,720 -1.89(-3.45%)
Aug 10, 2011 55.19 55.21 54.37 54.90 78,875 +0.23(+0.41%)
Aug 09, 2011 53.91 55.48 53.12 54.68 100,697 +0.90(+1.67%)
Aug 08, 2011 53.34 54.09 53.32 53.78 49,214 -0.23(-0.42%)
Aug 05, 2011 54.36 55.29 53.72 54.01 310,461 -0.78(-1.43%)
Aug 04, 2011 54.06 54.79 54.06 54.79 125,134 +0.60(+1.10%)
Aug 03, 2011 54.02 54.68 53.89 54.20 1,306,466 +0.33(+0.61%)
Aug 02, 2011 53.11 53.87 52.80 53.87 66,191 +1.19(+2.26%)
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.