Long-Term Corp Bond Vanguard (NQ: VCLT )

106.28 USD UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 91.30 91.47 90.99 91.24 50,960 -0.08(-0.09%)
Oct 30, 2014 91.62 91.80 91.11 91.32 96,797 -0.02(-0.02%)
Oct 29, 2014 90.89 91.47 90.74 91.34 172,405 +0.32(+0.35%)
Oct 28, 2014 91.40 91.40 90.88 91.02 262,726 -0.34(-0.37%)
Oct 27, 2014 91.37 91.35 91.20 91.36 57,769 +0.01(+0.01%)
Oct 24, 2014 91.36 91.59 91.10 91.35 152,603 +0.25(+0.27%)
Oct 23, 2014 91.79 91.79 90.85 91.10 120,591 -0.75(-0.82%)
Oct 22, 2014 91.56 91.85 91.40 91.85 115,436 +0.18(+0.20%)
Oct 21, 2014 91.89 92.00 91.66 91.67 65,810 -0.32(-0.35%)
Oct 20, 2014 91.84 92.05 91.84 91.99 56,351 +0.38(+0.41%)
Oct 17, 2014 91.86 91.86 91.35 91.61 82,172 -0.26(-0.28%)
Oct 16, 2014 93.04 93.04 91.51 91.87 341,314 -0.63(-0.68%)
Oct 15, 2014 93.21 95.07 91.83 92.50 408,148 +0.50(+0.54%)
Oct 14, 2014 91.92 92.10 91.42 92.00 216,214 +0.27(+0.29%)
Oct 13, 2014 91.38 91.90 91.34 91.73 83,747 +0.27(+0.30%)
Oct 10, 2014 91.24 91.46 91.01 91.46 117,416 +0.25(+0.27%)
Oct 09, 2014 91.10 91.50 91.05 91.21 64,664 -0.39(-0.43%)
Oct 08, 2014 91.52 91.62 90.78 91.60 129,731 +0.36(+0.39%)
Oct 07, 2014 90.78 91.28 90.60 91.24 136,543 +0.83(+0.92%)
Oct 06, 2014 90.32 90.72 90.28 90.41 106,620 -0.07(-0.08%)
Oct 03, 2014 90.06 90.54 89.88 90.48 89,354 +0.66(+0.73%)
Oct 02, 2014 90.32 90.32 89.82 89.82 132,065 -0.61(-0.67%)
Oct 01, 2014 89.73 90.47 89.59 90.43 185,623 +0.91(+1.02%)
Sep 30, 2014 89.81 89.87 89.52 89.52 59,490 -0.14(-0.16%)
Sep 29, 2014 89.71 89.74 89.52 89.66 62,858 +0.17(+0.19%)
Sep 26, 2014 89.16 89.60 89.00 89.49 85,575 -0.13(-0.15%)
Sep 25, 2014 89.18 89.71 89.18 89.62 178,738 +0.53(+0.59%)
Sep 24, 2014 89.50 89.52 89.03 89.09 41,320 -0.45(-0.50%)
Sep 23, 2014 89.34 89.58 89.21 89.54 52,429 +0.33(+0.37%)
Sep 22, 2014 89.34 89.47 89.07 89.21 56,745 -0.07(-0.08%)
Sep 19, 2014 88.83 89.29 88.44 89.28 248,499 +1.02(+1.16%)
Sep 18, 2014 88.41 88.54 88.15 88.26 67,003 +0.15(+0.17%)
Sep 17, 2014 88.79 88.79 88.09 88.11 148,722 -0.29(-0.33%)
Sep 16, 2014 88.56 88.83 88.27 88.40 164,745 -0.13(-0.15%)
Sep 15, 2014 89.10 89.11 88.49 88.53 593,636 -0.22(-0.25%)
Sep 12, 2014 88.79 89.16 88.59 88.75 66,807 -0.77(-0.86%)
Sep 11, 2014 89.98 89.98 89.51 89.52 50,751 -0.35(-0.39%)
Sep 10, 2014 89.81 89.88 89.66 89.87 111,623 -0.37(-0.41%)
Sep 09, 2014 90.54 90.55 90.20 90.24 42,760 -0.19(-0.21%)
Sep 08, 2014 90.92 91.01 90.32 90.43 144,947 -0.06(-0.07%)
Sep 05, 2014 90.55 90.98 90.36 90.49 160,363 -0.24(-0.26%)
Sep 04, 2014 91.06 91.18 90.65 90.73 179,535 -0.63(-0.69%)
Sep 03, 2014 91.16 91.41 90.91 91.36 315,843 +0.07(+0.08%)
Sep 02, 2014 91.59 91.59 91.19 91.29 155,555 -1.30(-1.40%)
Aug 29, 2014 92.39 92.59 92.59 92.59 352,500 +0.11(+0.12%)
Aug 28, 2014 92.40 92.71 92.36 92.48 46,931 +0.40(+0.44%)
Aug 27, 2014 91.76 92.08 91.56 92.08 197,111 +0.48(+0.52%)
Aug 26, 2014 91.86 91.86 91.52 91.60 46,947 -0.08(-0.09%)
Aug 25, 2014 91.52 91.70 91.36 91.68 72,108 +0.42(+0.46%)
Aug 22, 2014 91.07 91.29 90.67 91.26 99,354 +0.25(+0.27%)
Aug 21, 2014 90.55 91.13 90.41 91.01 40,702 +0.57(+0.62%)
Aug 20, 2014 90.50 90.59 90.25 90.45 53,287 -0.16(-0.18%)
Aug 19, 2014 90.91 91.00 90.51 90.61 79,636 -0.21(-0.23%)
Aug 18, 2014 91.29 91.29 90.63 90.82 102,841 -0.34(-0.37%)
Aug 15, 2014 90.93 91.61 90.89 91.16 104,417 +0.59(+0.65%)
Aug 14, 2014 90.59 90.74 90.18 90.57 112,937 +0.37(+0.41%)
Aug 13, 2014 89.85 90.39 89.70 90.20 162,468 +0.35(+0.39%)
Aug 12, 2014 90.16 90.16 89.75 89.85 82,118 -0.45(-0.50%)
Aug 11, 2014 90.23 90.38 90.07 90.30 84,724 -0.01(-0.01%)
Aug 08, 2014 90.68 90.71 90.25 90.31 51,567 +0.09(+0.10%)
Aug 07, 2014 90.36 90.56 90.02 90.22 107,143 +0.23(+0.26%)
Aug 06, 2014 90.44 90.44 89.95 89.99 67,960 -0.08(-0.09%)
Aug 05, 2014 89.87 90.14 89.62 90.07 52,658 -0.07(-0.08%)
Aug 04, 2014 90.39 90.39 90.02 90.14 47,505 +0.05(+0.06%)
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.