Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.23 +0.03 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 68.25 68.52 68.16 68.26 192,208 -0.19(-0.28%)
Oct 30, 2018 68.47 68.61 68.31 68.46 161,643 -0.23(-0.33%)
Oct 29, 2018 68.95 68.95 68.63 68.68 289,249 -0.27(-0.39%)
Oct 26, 2018 68.97 69.05 68.89 68.95 110,704 +0.13(+0.19%)
Oct 25, 2018 68.92 68.97 68.79 68.82 163,430 -0.15(-0.21%)
Oct 24, 2018 68.84 69.16 68.84 68.97 385,403 +0.19(+0.27%)
Oct 23, 2018 69.07 69.17 68.76 68.78 176,687 -0.04(-0.06%)
Oct 22, 2018 69.02 69.20 68.82 68.82 333,406 -0.10(-0.15%)
Oct 19, 2018 69.03 69.05 68.86 68.92 67,116 -0.10(-0.14%)
Oct 18, 2018 68.97 69.24 68.95 69.02 292,286 -0.13(-0.19%)
Oct 17, 2018 69.43 69.48 69.13 69.15 208,072 -0.33(-0.48%)
Oct 16, 2018 69.48 69.51 69.31 69.48 280,599 +0.15(+0.21%)
Oct 15, 2018 69.59 69.66 69.31 69.34 195,418 -0.23(-0.34%)
Oct 12, 2018 69.47 69.79 69.44 69.57 163,580 +0.03(+0.05%)
Oct 11, 2018 69.29 69.75 69.22 69.54 256,945 +0.44(+0.63%)
Oct 10, 2018 69.15 69.29 68.88 69.10 221,872 -0.28(-0.41%)
Oct 09, 2018 69.18 69.41 69.13 69.39 179,419 +0.34(+0.49%)
Oct 08, 2018 69.13 69.20 69.01 69.05 186,881 -0.17(-0.25%)
Oct 05, 2018 69.46 69.66 68.88 69.22 773,073 -0.51(-0.73%)
Oct 04, 2018 69.81 69.91 69.65 69.72 922,619 -0.40(-0.56%)
Oct 03, 2018 70.56 70.69 69.89 70.12 949,723 -0.75(-1.06%)
Oct 02, 2018 70.77 70.94 70.74 70.87 427,212 +0.26(+0.37%)
Oct 01, 2018 70.73 70.85 70.57 70.61 119,761 -0.19(-0.26%)
Sep 28, 2018 70.91 70.96 70.70 70.80 81,030 -0.05(-0.07%)
Sep 27, 2018 70.74 70.91 70.68 70.85 79,209 +0.11(+0.16%)
Sep 26, 2018 70.44 70.78 70.34 70.74 147,033 +0.49(+0.70%)
Sep 25, 2018 70.17 70.25 70.09 70.24 125,957 -0.05(-0.07%)
Sep 24, 2018 70.32 70.45 70.19 70.29 141,586 -0.21(-0.30%)
Sep 21, 2018 70.44 70.50 70.34 70.50 112,349 +0.06(+0.08%)
Sep 20, 2018 70.15 70.51 70.14 70.45 138,881 +0.45(+0.64%)
Sep 19, 2018 70.26 70.29 69.84 70.00 197,507 -0.25(-0.36%)
Sep 18, 2018 70.53 70.61 70.16 70.24 263,177 -0.54(-0.76%)
Sep 17, 2018 70.70 70.94 70.70 70.78 107,330 -0.04(-0.06%)
Sep 14, 2018 70.82 70.92 70.71 70.82 175,607 -0.19(-0.27%)
Sep 13, 2018 71.06 71.13 70.87 71.02 414,957 +0.26(+0.36%)
Sep 12, 2018 70.77 70.80 70.66 70.76 161,662 +0.31(+0.45%)
Sep 11, 2018 70.58 70.61 70.41 70.45 368,614 -0.32(-0.45%)
Sep 10, 2018 70.56 70.80 70.56 70.77 99,361 +0.28(+0.40%)
Sep 07, 2018 70.53 70.68 70.41 70.49 154,977 -0.39(-0.56%)
Sep 06, 2018 70.76 70.92 70.67 70.88 151,755 +0.24(+0.34%)
Sep 05, 2018 70.63 70.64 70.54 70.64 87,703 -0.04(-0.06%)
Sep 04, 2018 70.57 70.69 70.56 70.68 868,739 -0.32(-0.45%)
Aug 31, 2018 71.00 71.00 71.00 0 -0.20(-0.28%)
Aug 30, 2018 71.37 71.40 71.10 71.20 450,136 -0.04(-0.06%)
Aug 29, 2018 71.20 71.31 71.09 71.24 499,440 +0.01(+0.01%)
Aug 28, 2018 71.33 71.36 71.11 71.23 562,481 -0.26(-0.37%)
Aug 27, 2018 71.76 71.76 71.47 71.49 108,195 -0.26(-0.36%)
Aug 24, 2018 71.42 71.76 71.36 71.75 195,674 +0.16(+0.22%)
Aug 23, 2018 71.63 71.74 71.52 71.59 367,861 +0.02(+0.03%)
Aug 22, 2018 71.80 71.80 71.52 71.56 103,617 -0.02(-0.02%)
Aug 21, 2018 71.62 71.68 71.53 71.58 141,950 -0.24(-0.33%)
Aug 20, 2018 71.77 71.95 71.68 71.82 435,792 +0.28(+0.39%)
Aug 17, 2018 71.53 71.68 71.47 71.54 194,427 +0.14(+0.20%)
Aug 16, 2018 71.37 71.42 71.21 71.40 240,265 +0.18(+0.25%)
Aug 15, 2018 71.23 71.37 71.10 71.22 971,252 +0.12(+0.17%)
Aug 14, 2018 70.91 71.14 70.84 71.10 2,487,726 +0.36(+0.51%)
Aug 13, 2018 70.74 70.78 70.63 70.74 274,599 -0.09(-0.12%)
Aug 10, 2018 70.70 70.86 70.60 70.83 348,073 +0.02(+0.03%)
Aug 09, 2018 70.93 71.00 70.78 70.80 194,206 +0.02(+0.02%)
Aug 08, 2018 70.77 70.92 70.69 70.79 854,002 -0.11(-0.16%)
Aug 07, 2018 71.12 71.13 70.82 70.90 1,767,781 -0.34(-0.47%)
Aug 06, 2018 71.20 71.35 71.03 71.24 289,604 +0.06(+0.08%)
Aug 03, 2018 70.95 71.20 70.92 71.18 185,946 +0.33(+0.46%)
Aug 02, 2018 70.62 70.87 70.57 70.85 181,798 +0.08(+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.