Long-Term Corp Bond Vanguard (NQ: VCLT )

106.28 USD +0.85 (+0.81%)
Official Closing Price Updated: 1:42 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 79.87 80.39 79.33 80.36 6,532 +0.26(+0.32%)
Oct 28, 2010 80.27 80.27 79.81 80.10 28,632 +0.14(+0.18%)
Oct 27, 2010 80.00 80.15 79.75 79.96 10,953 -1.22(-1.51%)
Oct 25, 2010 80.95 81.25 80.95 81.18 5,014 +0.94(+1.17%)
Oct 22, 2010 80.04 80.62 80.04 80.24 3,165 -0.20(-0.25%)
Oct 21, 2010 81.02 81.12 80.44 80.44 4,067 -0.56(-0.70%)
Oct 20, 2010 80.67 81.18 80.67 81.00 1,872 +0.25(+0.32%)
Oct 19, 2010 80.22 80.91 79.94 80.75 2,230 +0.50(+0.62%)
Oct 18, 2010 80.36 80.51 80.07 80.25 11,380 +0.27(+0.34%)
Oct 15, 2010 80.16 80.23 79.38 79.98 15,744 -0.68(-0.84%)
Oct 14, 2010 81.34 81.50 80.65 80.66 5,972 -0.91(-1.12%)
Oct 13, 2010 80.98 81.63 80.79 81.57 9,939 +0.14(+0.17%)
Oct 12, 2010 82.10 82.10 81.43 81.43 8,698 -0.67(-0.82%)
Oct 11, 2010 82.13 82.13 81.56 82.10 5,231 +0.31(+0.38%)
Oct 08, 2010 82.35 82.42 81.66 81.79 31,554 -0.40(-0.49%)
Oct 07, 2010 82.20 82.36 81.81 82.19 91,792 +0.09(+0.11%)
Oct 06, 2010 81.38 82.34 81.26 82.10 5,177 +1.13(+1.40%)
Oct 05, 2010 80.93 81.29 80.84 80.97 3,481 -0.36(-0.45%)
Oct 04, 2010 81.24 81.36 80.94 81.33 7,046 +0.12(+0.15%)
Oct 01, 2010 80.99 81.32 80.99 81.21 3,828 +0.15(+0.19%)
Sep 30, 2010 81.35 81.37 80.75 81.06 4,096 -0.77(-0.94%)
Sep 29, 2010 81.97 82.03 81.40 81.83 14,269 -0.12(-0.15%)
Sep 28, 2010 81.55 81.95 81.55 81.95 48,301 +0.21(+0.26%)
Sep 27, 2010 81.15 81.74 81.15 81.74 4,261 +1.17(+1.45%)
Sep 24, 2010 80.84 80.86 80.55 80.57 3,586 -0.69(-0.85%)
Sep 23, 2010 81.21 81.27 80.93 81.26 8,258 +0.65(+0.81%)
Sep 22, 2010 81.17 81.18 80.61 80.61 7,784 +0.26(+0.32%)
Sep 21, 2010 80.13 80.86 79.90 80.35 7,124 +0.55(+0.69%)
Sep 20, 2010 80.15 80.15 79.68 79.80 10,470 +0.17(+0.21%)
Sep 17, 2010 79.72 79.72 79.37 79.63 9,874 -0.49(-0.61%)
Sep 15, 2010 80.22 80.57 79.84 80.12 28,219 -0.19(-0.24%)
Sep 14, 2010 80.76 80.76 80.31 80.31 4,921 +0.21(+0.26%)
Sep 13, 2010 79.33 80.10 79.33 80.10 10,594 +0.15(+0.19%)
Sep 10, 2010 80.30 80.30 79.48 79.95 4,284 -0.06(-0.07%)
Sep 09, 2010 80.70 80.70 80.01 80.01 6,258 -1.02(-1.25%)
Sep 08, 2010 81.60 81.60 80.70 81.03 2,013 -0.77(-0.94%)
Sep 07, 2010 80.75 81.80 80.75 81.79 16,098 +1.60(+1.99%)
Sep 03, 2010 80.74 80.74 80.18 80.20 154,477 -1.22(-1.50%)
Sep 02, 2010 81.48 81.56 80.98 81.42 10,501 +0.00(+0.00%)
Sep 01, 2010 82.14 82.14 80.18 81.42 10,506 -1.50(-1.81%)
Aug 31, 2010 82.98 83.00 82.50 82.92 2,686 +0.22(+0.27%)
Aug 30, 2010 82.26 82.76 80.90 82.70 6,410 +0.88(+1.08%)
Aug 27, 2010 82.82 83.15 81.13 81.82 6,995 -1.37(-1.65%)
Aug 26, 2010 83.00 83.44 82.37 83.19 9,605 +0.14(+0.17%)
Aug 25, 2010 83.69 83.85 82.90 83.05 22,643 -0.47(-0.56%)
Aug 24, 2010 83.13 83.52 82.40 83.52 8,228 +1.29(+1.57%)
Aug 23, 2010 82.32 82.64 81.80 82.22 10,243 -0.38(-0.45%)
Aug 20, 2010 83.14 83.34 82.57 82.60 13,552 -0.22(-0.26%)
Aug 19, 2010 81.75 84.21 81.75 82.82 16,707 +1.12(+1.37%)
Aug 18, 2010 82.08 82.08 81.70 81.70 8,319 -0.08(-0.10%)
Aug 17, 2010 82.04 82.04 81.53 81.78 11,588 -0.07(-0.09%)
Aug 16, 2010 81.57 81.90 81.19 81.85 15,643 +1.40(+1.74%)
Aug 13, 2010 80.29 80.53 80.17 80.45 3,798 +0.66(+0.83%)
Aug 12, 2010 80.16 80.28 79.79 79.79 11,053 -0.03(-0.04%)
Aug 11, 2010 79.51 79.96 79.16 79.82 14,251 +0.19(+0.24%)
Aug 10, 2010 79.44 80.33 79.10 79.63 51,693 +0.09(+0.11%)
Aug 09, 2010 79.50 79.62 79.47 79.54 10,698 +0.00(+0.00%)
Aug 06, 2010 79.52 79.55 79.03 79.54 6,563 +0.44(+0.56%)
Aug 05, 2010 79.86 79.86 78.85 79.10 19,334 +0.10(+0.13%)
Aug 04, 2010 79.49 79.49 79.00 79.00 10,570 -0.26(-0.33%)
Aug 03, 2010 79.23 79.27 79.05 79.26 10,488 +0.18(+0.23%)
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.