Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.72 -0.48 (-0.59%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 66.84 67.09 66.74 66.85 196,282 -0.19(-0.28%)
Oct 30, 2018 67.05 67.19 66.89 67.04 165,069 -0.22(-0.33%)
Oct 29, 2018 67.52 67.52 67.20 67.26 295,380 -0.26(-0.39%)
Oct 26, 2018 67.53 67.62 67.46 67.52 113,050 +0.13(+0.19%)
Oct 25, 2018 67.49 67.53 67.36 67.39 166,894 -0.14(-0.21%)
Oct 24, 2018 67.41 67.72 67.41 67.53 393,572 +0.18(+0.27%)
Oct 23, 2018 67.64 67.73 67.33 67.35 180,432 -0.04(-0.06%)
Oct 22, 2018 67.59 67.76 67.39 67.39 340,472 -0.10(-0.15%)
Oct 19, 2018 67.60 67.62 67.43 67.49 68,538 -0.09(-0.14%)
Oct 18, 2018 67.53 67.80 67.52 67.59 298,482 -0.13(-0.19%)
Oct 17, 2018 67.98 68.04 67.69 67.72 212,482 -0.32(-0.48%)
Oct 16, 2018 68.04 68.06 67.87 68.04 286,547 +0.14(+0.21%)
Oct 15, 2018 68.14 68.21 67.87 67.90 199,560 -0.23(-0.34%)
Oct 12, 2018 68.03 68.34 68.00 68.13 167,047 +0.03(+0.05%)
Oct 11, 2018 67.85 68.30 67.79 68.10 262,391 +0.43(+0.63%)
Oct 10, 2018 67.72 67.85 67.45 67.67 226,574 -0.28(-0.41%)
Oct 09, 2018 67.75 67.97 67.70 67.95 183,222 +0.33(+0.49%)
Oct 08, 2018 67.70 67.76 67.58 67.61 190,842 -0.17(-0.25%)
Oct 05, 2018 68.02 68.21 67.45 67.78 789,459 -0.50(-0.73%)
Oct 04, 2018 68.36 68.46 68.21 68.28 942,175 -0.39(-0.56%)
Oct 03, 2018 69.10 69.23 68.44 68.66 969,853 -0.74(-1.06%)
Oct 02, 2018 69.31 69.47 69.27 69.40 436,267 +0.25(+0.37%)
Oct 01, 2018 69.27 69.38 69.11 69.15 122,299 -0.18(-0.26%)
Sep 28, 2018 69.44 69.48 69.23 69.33 82,747 -0.05(-0.07%)
Sep 27, 2018 69.27 69.44 69.21 69.38 80,888 +0.11(+0.16%)
Sep 26, 2018 68.98 69.31 68.88 69.27 150,149 +0.48(+0.70%)
Sep 25, 2018 68.72 68.79 68.64 68.79 128,627 -0.05(-0.07%)
Sep 24, 2018 68.86 68.98 68.73 68.83 144,586 -0.20(-0.30%)
Sep 21, 2018 68.98 69.04 68.88 69.04 114,730 +0.06(+0.08%)
Sep 20, 2018 68.69 69.05 68.68 68.98 141,824 +0.44(+0.64%)
Sep 19, 2018 68.80 68.83 68.39 68.54 201,692 -0.24(-0.36%)
Sep 18, 2018 69.07 69.14 68.70 68.79 268,755 -0.53(-0.76%)
Sep 17, 2018 69.24 69.46 69.23 69.31 109,605 -0.04(-0.06%)
Sep 14, 2018 69.35 69.45 69.24 69.35 179,329 -0.19(-0.27%)
Sep 13, 2018 69.58 69.65 69.40 69.54 423,751 +0.25(+0.36%)
Sep 12, 2018 69.30 69.33 69.20 69.29 165,088 +0.31(+0.45%)
Sep 11, 2018 69.12 69.15 68.95 68.98 376,426 -0.32(-0.45%)
Sep 10, 2018 69.09 69.33 69.09 69.30 101,467 +0.28(+0.40%)
Sep 07, 2018 69.07 69.21 68.95 69.02 158,261 -0.39(-0.56%)
Sep 06, 2018 69.29 69.45 69.20 69.41 154,971 +0.24(+0.34%)
Sep 05, 2018 69.17 69.18 69.08 69.17 89,561 -0.04(-0.06%)
Sep 04, 2018 69.10 69.22 69.09 69.21 887,150 -0.31(-0.45%)
Aug 31, 2018 69.52 69.52 69.52 0 -0.20(-0.28%)
Aug 30, 2018 69.89 69.92 69.62 69.72 459,673 -0.04(-0.06%)
Aug 29, 2018 69.73 69.83 69.62 69.76 510,022 +0.01(+0.01%)
Aug 28, 2018 69.85 69.88 69.63 69.75 574,399 -0.26(-0.37%)
Aug 27, 2018 70.28 70.28 69.99 70.01 110,488 -0.25(-0.36%)
Aug 24, 2018 69.94 70.28 69.88 70.26 199,820 +0.16(+0.22%)
Aug 23, 2018 70.14 70.25 70.04 70.10 375,656 +0.02(+0.03%)
Aug 22, 2018 70.32 70.32 70.04 70.08 105,813 -0.02(-0.02%)
Aug 21, 2018 70.13 70.19 70.05 70.10 144,958 -0.24(-0.33%)
Aug 20, 2018 70.28 70.46 70.19 70.33 445,026 +0.27(+0.39%)
Aug 17, 2018 70.05 70.20 69.99 70.06 198,546 +0.14(+0.20%)
Aug 16, 2018 69.89 69.93 69.73 69.91 245,356 +0.17(+0.25%)
Aug 15, 2018 69.75 69.89 69.62 69.74 991,831 +0.12(+0.17%)
Aug 14, 2018 69.44 69.66 69.37 69.62 2,540,437 +0.35(+0.51%)
Aug 13, 2018 69.27 69.31 69.16 69.27 280,417 -0.09(-0.12%)
Aug 10, 2018 69.23 69.39 69.14 69.36 355,448 +0.02(+0.03%)
Aug 09, 2018 69.46 69.53 69.31 69.33 198,321 +0.02(+0.02%)
Aug 08, 2018 69.30 69.45 69.22 69.32 872,097 -0.11(-0.16%)
Aug 07, 2018 69.64 69.66 69.35 69.43 1,805,237 -0.33(-0.47%)
Aug 06, 2018 69.73 69.87 69.55 69.76 295,740 +0.05(+0.08%)
Aug 03, 2018 69.47 69.72 69.45 69.70 189,886 +0.32(+0.46%)
Aug 02, 2018 69.15 69.40 69.11 69.38 185,650 +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.