Long-Term Corp Bond Vanguard (NQ: VCLT )

108.64 USD -0.12 (-0.11%)
Streaming Delayed Price Updated: 10:31 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 86.65 86.65 86.30 86.52 117,270 +0.26(+0.30%)
Oct 29, 2015 86.83 86.88 86.18 86.26 99,669 -1.19(-1.36%)
Oct 28, 2015 87.38 87.45 87.01 87.45 126,094 -0.26(-0.30%)
Oct 27, 2015 87.96 87.96 87.51 87.71 63,500 +0.29(+0.33%)
Oct 26, 2015 87.42 87.59 87.35 87.42 83,452 +0.24(+0.28%)
Oct 23, 2015 87.07 87.36 87.06 87.18 1,171,016 -0.17(-0.19%)
Oct 22, 2015 87.20 87.61 86.95 87.35 83,737 +0.28(+0.32%)
Oct 21, 2015 86.73 87.19 86.62 87.07 86,653 +0.69(+0.80%)
Oct 20, 2015 86.28 86.38 86.09 86.38 66,740 -0.21(-0.24%)
Oct 19, 2015 86.57 86.65 86.18 86.59 351,115 -0.05(-0.06%)
Oct 16, 2015 86.75 86.86 86.52 86.64 87,338 +0.24(+0.28%)
Oct 15, 2015 86.68 86.76 86.20 86.40 88,102 -0.23(-0.27%)
Oct 14, 2015 86.37 86.73 86.23 86.63 113,899 +0.35(+0.41%)
Oct 13, 2015 86.45 86.45 86.02 86.28 70,167 -0.10(-0.12%)
Oct 12, 2015 86.35 86.46 86.14 86.38 91,456 +0.34(+0.40%)
Oct 09, 2015 86.03 86.24 85.86 86.04 46,969 +0.17(+0.20%)
Oct 08, 2015 86.52 86.60 85.69 85.87 31,369 -0.38(-0.44%)
Oct 07, 2015 86.06 86.50 85.89 86.25 57,508 +0.13(+0.15%)
Oct 06, 2015 85.60 86.14 85.60 86.12 203,902 +0.31(+0.36%)
Oct 05, 2015 86.04 86.11 85.53 85.81 283,728 -0.49(-0.57%)
Oct 02, 2015 86.50 86.75 86.04 86.30 44,072 +0.39(+0.45%)
Oct 01, 2015 85.94 86.14 85.74 85.91 95,086 -0.12(-0.14%)
Sep 30, 2015 86.26 86.27 85.87 86.03 148,162 -0.15(-0.17%)
Sep 29, 2015 85.93 86.48 85.85 86.18 145,447 +0.17(+0.19%)
Sep 28, 2015 85.97 86.42 85.82 86.01 576,900 +0.21(+0.24%)
Sep 25, 2015 85.99 86.05 85.56 85.81 54,561 -0.53(-0.61%)
Sep 24, 2015 86.71 86.86 86.32 86.34 38,377 +0.20(+0.23%)
Sep 23, 2015 86.01 86.27 85.79 86.14 118,976 -0.07(-0.08%)
Sep 22, 2015 86.00 86.45 85.87 86.21 46,541 +0.74(+0.87%)
Sep 21, 2015 85.89 85.98 85.25 85.47 65,974 -0.91(-1.05%)
Sep 18, 2015 85.96 86.43 85.89 86.38 74,256 +0.68(+0.79%)
Sep 17, 2015 85.00 85.71 84.88 85.70 110,142 +0.77(+0.91%)
Sep 16, 2015 84.87 85.09 84.75 84.93 82,051 +0.03(+0.04%)
Sep 15, 2015 85.58 85.61 84.84 84.90 37,721 -1.01(-1.18%)
Sep 14, 2015 86.07 86.19 85.68 85.91 23,730 +0.07(+0.08%)
Sep 11, 2015 85.98 86.24 85.75 85.84 66,090 +0.22(+0.26%)
Sep 10, 2015 85.77 85.90 85.46 85.62 55,167 -0.29(-0.34%)
Sep 09, 2015 85.56 86.05 85.27 85.91 182,223 +0.17(+0.20%)
Sep 08, 2015 86.04 86.16 85.60 85.74 36,688 -0.53(-0.61%)
Sep 04, 2015 86.10 86.27 86.27 86.27 56,200 +0.56(+0.65%)
Sep 03, 2015 85.64 85.72 85.31 85.71 21,246 +0.50(+0.59%)
Sep 02, 2015 85.34 85.68 85.03 85.21 97,749 -0.13(-0.16%)
Sep 01, 2015 85.00 85.34 84.70 85.34 67,138 +0.18(+0.21%)
Aug 31, 2015 86.03 86.21 85.16 85.16 57,718 -0.60(-0.70%)
Aug 28, 2015 86.00 86.10 85.53 85.76 39,033 +0.40(+0.47%)
Aug 27, 2015 85.33 85.88 85.19 85.36 108,699 +0.07(+0.08%)
Aug 26, 2015 85.50 85.75 84.99 85.29 151,920 -0.46(-0.54%)
Aug 25, 2015 86.08 86.55 85.24 85.75 289,192 -0.81(-0.94%)
Aug 24, 2015 87.50 87.50 86.20 86.56 674,368 -0.83(-0.95%)
Aug 21, 2015 87.36 87.58 87.13 87.39 36,933 -0.09(-0.10%)
Aug 20, 2015 87.23 87.49 87.14 87.48 38,917 +0.26(+0.30%)
Aug 19, 2015 86.31 87.33 86.28 87.22 320,077 +0.62(+0.72%)
Aug 18, 2015 86.85 86.97 86.45 86.60 116,523 -0.48(-0.55%)
Aug 17, 2015 87.17 87.39 86.93 87.08 102,500 +0.14(+0.16%)
Aug 14, 2015 86.91 87.30 86.65 86.94 203,249 +0.04(+0.05%)
Aug 13, 2015 86.75 86.98 86.54 86.90 46,299 +0.17(+0.20%)
Aug 12, 2015 87.11 87.57 86.65 86.73 340,294 -0.67(-0.77%)
Aug 11, 2015 87.00 87.59 86.98 87.40 449,589 +0.86(+0.99%)
Aug 10, 2015 86.72 87.14 86.38 86.54 81,069 -0.68(-0.78%)
Aug 07, 2015 87.09 87.40 86.92 87.22 89,838 +0.51(+0.59%)
Aug 06, 2015 86.36 86.88 86.33 86.71 118,449 +0.09(+0.10%)
Aug 05, 2015 86.48 86.67 86.33 86.62 52,122 -0.41(-0.47%)
Aug 04, 2015 87.42 87.44 86.97 87.03 131,782 -0.45(-0.51%)
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.