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, 2013 84.20 84.31 83.73 83.73 0 -0.65(-0.77%)
Oct 30, 2013 84.47 84.79 84.17 84.38 0 -0.08(-0.09%)
Oct 29, 2013 84.39 84.58 84.29 84.46 0 -0.16(-0.19%)
Oct 28, 2013 84.56 84.78 84.48 84.62 0 -0.18(-0.21%)
Oct 25, 2013 84.57 84.84 84.48 84.80 0 +0.35(+0.41%)
Oct 24, 2013 84.84 84.85 84.31 84.45 0 -0.12(-0.14%)
Oct 23, 2013 84.41 84.75 84.12 84.57 0 +0.15(+0.18%)
Oct 22, 2013 84.00 84.44 84.00 84.42 0 +0.69(+0.82%)
Oct 21, 2013 83.71 83.73 83.30 83.73 0 +0.12(+0.14%)
Oct 18, 2013 83.66 83.74 83.45 83.61 26,440 +0.22(+0.26%)
Oct 17, 2013 83.01 83.43 82.92 83.39 0 +0.76(+0.92%)
Oct 16, 2013 81.91 82.64 81.72 82.63 0 +0.78(+0.95%)
Oct 15, 2013 82.03 82.21 81.77 81.85 0 +0.15(+0.18%)
Oct 14, 2013 82.04 82.33 81.67 81.70 0 -0.50(-0.61%)
Oct 11, 2013 82.47 82.69 82.13 82.20 0 +0.08(+0.10%)
Oct 10, 2013 81.66 82.21 81.55 82.12 0 +0.16(+0.20%)
Oct 09, 2013 82.06 82.15 81.83 81.96 0 -0.27(-0.33%)
Oct 08, 2013 82.11 82.30 82.09 82.23 0 +0.12(+0.15%)
Oct 07, 2013 82.07 82.20 82.07 82.11 0 +0.08(+0.10%)
Oct 04, 2013 81.99 82.04 81.78 82.03 0 +0.06(+0.07%)
Oct 03, 2013 81.98 82.35 81.97 81.97 0 -0.13(-0.16%)
Oct 02, 2013 82.04 82.11 81.92 82.10 0 +0.21(+0.25%)
Oct 01, 2013 81.86 82.01 81.75 81.89 48,246 -0.64(-0.77%)
Sep 27, 2013 82.40 82.79 82.40 82.53 0 -0.04(-0.05%)
Sep 26, 2013 82.60 82.83 82.53 82.57 0 -0.40(-0.48%)
Sep 25, 2013 82.79 83.07 82.60 82.97 0 +0.29(+0.35%)
Sep 24, 2013 82.04 82.77 82.04 82.68 0 +0.82(+1.00%)
Sep 23, 2013 81.53 81.97 81.53 81.86 0 +0.16(+0.20%)
Sep 20, 2013 81.47 81.89 81.31 81.70 0 +0.14(+0.17%)
Sep 19, 2013 81.89 81.94 81.25 81.56 0 -0.01(-0.01%)
Sep 18, 2013 80.46 81.92 80.12 81.57 0 +1.03(+1.28%)
Sep 17, 2013 80.30 80.57 80.17 80.54 0 +0.51(+0.64%)
Sep 16, 2013 81.04 81.04 80.02 80.03 0 -0.40(-0.50%)
Sep 13, 2013 80.55 80.63 80.31 80.43 0 +0.15(+0.19%)
Sep 12, 2013 80.81 81.00 80.20 80.28 0 -0.30(-0.37%)
Sep 11, 2013 80.11 80.58 79.94 80.58 0 +0.65(+0.81%)
Sep 10, 2013 80.39 80.63 79.91 79.93 0 -0.52(-0.65%)
Sep 09, 2013 80.88 80.88 80.26 80.45 0 +0.20(+0.25%)
Sep 06, 2013 80.59 80.71 80.11 80.25 0 +0.33(+0.41%)
Sep 05, 2013 80.80 80.82 79.81 79.92 0 -1.13(-1.39%)
Sep 04, 2013 81.59 81.59 81.02 81.05 0 -0.11(-0.14%)
Sep 03, 2013 81.84 81.84 80.74 81.16 0 -0.70(-0.86%)
Aug 30, 2013 82.10 82.38 81.65 81.86 0 -0.26(-0.32%)
Aug 29, 2013 81.62 82.44 81.57 82.12 0 +0.36(+0.44%)
Aug 28, 2013 81.76 81.96 81.59 81.76 0 -0.23(-0.28%)
Aug 27, 2013 81.53 82.27 81.50 81.99 0 +0.32(+0.39%)
Aug 26, 2013 81.77 81.77 81.27 81.67 0 +0.41(+0.50%)
Aug 23, 2013 80.20 81.26 80.20 81.26 0 +0.93(+1.16%)
Aug 22, 2013 79.80 80.33 79.80 80.33 0 +0.69(+0.87%)
Aug 21, 2013 80.00 80.19 79.64 79.64 0 -0.86(-1.07%)
Aug 20, 2013 80.19 80.50 80.05 80.50 0 +0.56(+0.70%)
Aug 19, 2013 80.31 80.31 79.80 79.94 0 -0.52(-0.65%)
Aug 16, 2013 80.82 81.00 80.21 80.46 0 -0.46(-0.56%)
Aug 15, 2013 81.20 81.30 80.78 80.92 81,447 -0.91(-1.11%)
Aug 14, 2013 81.99 82.12 81.81 81.83 0 -0.12(-0.15%)
Aug 13, 2013 82.25 82.25 81.80 81.95 56,199 -0.94(-1.13%)
Aug 12, 2013 83.32 83.45 82.79 82.89 13,930 -0.50(-0.60%)
Aug 09, 2013 83.18 83.39 82.85 83.39 35,966 +0.22(+0.26%)
Aug 08, 2013 83.25 83.50 83.11 83.17 37,625 +0.20(+0.24%)
Aug 07, 2013 82.79 83.13 82.77 82.97 91,060 +0.40(+0.48%)
Aug 06, 2013 82.66 82.66 82.10 82.57 1,466,837 +0.01(+0.01%)
Aug 05, 2013 82.65 82.75 82.43 82.56 44,899 -0.59(-0.71%)
Aug 02, 2013 82.70 83.19 82.70 83.15 261,711 +0.71(+0.86%)
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.