Long-Term Corp Bond Vanguard (NQ: VCLT )

101.33 USD -0.77 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 84.52 84.85 84.40 84.53 155,219 -0.24(-0.28%)
Oct 30, 2018 84.79 84.96 84.59 84.77 130,536 -0.28(-0.33%)
Oct 29, 2018 85.38 85.38 84.98 85.05 233,585 -0.33(-0.39%)
Oct 26, 2018 85.40 85.51 85.31 85.38 89,400 +0.16(+0.19%)
Oct 25, 2018 85.34 85.40 85.18 85.22 131,979 -0.18(-0.21%)
Oct 24, 2018 85.24 85.64 85.24 85.40 311,235 +0.23(+0.27%)
Oct 23, 2018 85.53 85.65 85.14 85.17 142,685 -0.05(-0.06%)
Oct 22, 2018 85.47 85.69 85.22 85.22 269,244 -0.13(-0.15%)
Oct 19, 2018 85.48 85.51 85.27 85.35 54,200 -0.12(-0.14%)
Oct 18, 2018 85.40 85.74 85.39 85.47 236,038 -0.16(-0.19%)
Oct 17, 2018 85.97 86.04 85.60 85.63 168,030 -0.41(-0.48%)
Oct 16, 2018 86.04 86.07 85.83 86.04 226,600 +0.18(+0.21%)
Oct 15, 2018 86.17 86.26 85.83 85.86 157,811 -0.29(-0.34%)
Oct 12, 2018 86.03 86.42 85.99 86.15 132,100 +0.04(+0.05%)
Oct 11, 2018 85.80 86.37 85.72 86.11 207,498 +0.54(+0.63%)
Oct 10, 2018 85.63 85.80 85.29 85.57 179,174 -0.35(-0.41%)
Oct 09, 2018 85.67 85.95 85.61 85.92 144,891 +0.42(+0.49%)
Oct 08, 2018 85.61 85.69 85.46 85.50 150,917 -0.21(-0.25%)
Oct 05, 2018 86.01 86.26 85.29 85.71 624,300 -0.63(-0.73%)
Oct 04, 2018 86.45 86.57 86.25 86.34 745,067 -0.49(-0.56%)
Oct 03, 2018 87.38 87.54 86.55 86.83 766,955 -0.93(-1.06%)
Oct 02, 2018 87.64 87.85 87.60 87.76 344,998 +0.32(+0.37%)
Oct 01, 2018 87.59 87.73 87.39 87.44 96,714 -0.55(-0.63%)
Sep 28, 2018 88.13 88.18 87.86 87.99 65,200 -0.06(-0.07%)
Sep 27, 2018 87.91 88.12 87.84 88.05 63,735 +0.14(+0.16%)
Sep 26, 2018 87.54 87.96 87.41 87.91 118,308 +0.61(+0.70%)
Sep 25, 2018 87.21 87.31 87.11 87.30 101,350 -0.06(-0.07%)
Sep 24, 2018 87.39 87.55 87.23 87.36 113,925 -0.26(-0.30%)
Sep 21, 2018 87.54 87.62 87.42 87.62 90,400 +0.07(+0.08%)
Sep 20, 2018 87.18 87.64 87.17 87.55 111,749 +0.56(+0.64%)
Sep 19, 2018 87.32 87.36 86.80 86.99 158,921 -0.31(-0.36%)
Sep 18, 2018 87.66 87.75 87.19 87.30 211,762 -0.67(-0.76%)
Sep 17, 2018 87.87 88.16 87.86 87.97 86,362 -0.05(-0.06%)
Sep 14, 2018 88.02 88.14 87.88 88.02 141,300 -0.24(-0.27%)
Sep 13, 2018 88.31 88.40 88.08 88.26 333,889 +0.32(+0.36%)
Sep 12, 2018 87.95 87.99 87.82 87.94 130,079 +0.39(+0.45%)
Sep 11, 2018 87.72 87.76 87.51 87.55 296,600 -0.40(-0.45%)
Sep 10, 2018 87.69 87.99 87.69 87.95 79,950 +0.35(+0.40%)
Sep 07, 2018 87.66 87.84 87.50 87.60 124,700 -0.49(-0.56%)
Sep 06, 2018 87.94 88.14 87.83 88.09 122,108 +0.30(+0.34%)
Sep 05, 2018 87.78 87.79 87.67 87.79 70,569 -0.05(-0.06%)
Sep 04, 2018 87.70 87.85 87.69 87.84 699,018 -0.70(-0.79%)
Aug 31, 2018 88.54 88.54 88.54 0 -0.25(-0.28%)
Aug 30, 2018 89.01 89.04 88.67 88.79 360,938 -0.05(-0.06%)
Aug 29, 2018 88.80 88.93 88.66 88.84 400,472 +0.01(+0.01%)
Aug 28, 2018 88.96 88.99 88.68 88.83 451,021 -0.33(-0.37%)
Aug 27, 2018 89.50 89.50 89.13 89.16 86,756 -0.32(-0.36%)
Aug 24, 2018 89.07 89.50 89.00 89.48 156,900 +0.20(+0.22%)
Aug 23, 2018 89.33 89.46 89.20 89.28 294,967 +0.03(+0.03%)
Aug 22, 2018 89.55 89.55 89.20 89.25 83,085 -0.02(-0.02%)
Aug 21, 2018 89.32 89.39 89.21 89.27 113,822 -0.30(-0.33%)
Aug 20, 2018 89.51 89.73 89.39 89.57 349,437 +0.35(+0.39%)
Aug 17, 2018 89.21 89.40 89.13 89.22 155,900 +0.18(+0.20%)
Aug 16, 2018 89.01 89.06 88.81 89.04 192,655 +0.22(+0.25%)
Aug 15, 2018 88.83 89.01 88.67 88.82 778,791 +0.15(+0.17%)
Aug 14, 2018 88.44 88.72 88.35 88.67 1,994,763 +0.45(+0.51%)
Aug 13, 2018 88.22 88.27 88.08 88.22 220,185 -0.11(-0.12%)
Aug 10, 2018 88.17 88.37 88.05 88.33 279,100 +0.03(+0.03%)
Aug 09, 2018 88.46 88.54 88.27 88.30 155,723 +0.02(+0.02%)
Aug 08, 2018 88.26 88.45 88.16 88.28 684,775 -0.14(-0.16%)
Aug 07, 2018 88.69 88.71 88.32 88.42 1,417,481 -0.42(-0.47%)
Aug 06, 2018 88.80 88.98 88.58 88.84 232,217 +0.07(+0.08%)
Aug 03, 2018 88.48 88.79 88.45 88.77 149,100 +0.41(+0.46%)
Aug 02, 2018 88.07 88.39 88.01 88.36 145,774 +0.10(+0.11%)
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.