Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.68 -0.52 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 71.69 71.71 71.54 71.63 278,138 -0.02(-0.03%)
Oct 30, 2017 71.54 71.65 71.36 71.65 177,460 +0.31(+0.44%)
Oct 27, 2017 71.15 71.34 70.99 71.34 114,090 +0.42(+0.59%)
Oct 26, 2017 71.11 71.14 70.86 70.92 438,884 -0.05(-0.08%)
Oct 25, 2017 70.79 71.07 70.72 70.98 679,920 -0.18(-0.26%)
Oct 24, 2017 71.06 71.25 71.05 71.16 287,377 -0.17(-0.23%)
Oct 23, 2017 71.33 71.47 71.26 71.32 219,027 +0.08(+0.12%)
Oct 20, 2017 71.18 71.35 70.98 71.24 164,709 -0.32(-0.44%)
Oct 19, 2017 71.76 71.79 71.45 71.56 141,779 +0.11(+0.16%)
Oct 18, 2017 71.51 71.60 71.35 71.45 143,732 -0.17(-0.24%)
Oct 17, 2017 71.62 71.82 71.60 71.62 216,800 +0.00(+0.00%)
Oct 16, 2017 71.73 71.77 71.56 71.62 352,349 -0.25(-0.35%)
Oct 13, 2017 71.63 71.95 71.58 71.87 172,215 +0.40(+0.56%)
Oct 12, 2017 71.30 71.47 71.17 71.47 126,618 +0.14(+0.20%)
Oct 11, 2017 71.44 71.46 71.26 71.32 144,178 +0.02(+0.02%)
Oct 10, 2017 71.29 71.54 71.26 71.31 85,617 +0.08(+0.12%)
Oct 09, 2017 71.10 71.23 71.07 71.23 214,259 +0.15(+0.21%)
Oct 06, 2017 70.91 71.20 70.82 71.07 129,594 -0.20(-0.28%)
Oct 05, 2017 71.32 71.33 71.11 71.27 150,204 -0.09(-0.13%)
Oct 04, 2017 71.49 71.51 71.15 71.36 287,101 -0.03(-0.04%)
Oct 03, 2017 71.16 71.39 71.11 71.39 113,681 +0.20(+0.29%)
Oct 02, 2017 71.34 71.35 71.12 71.19 292,944 +0.06(+0.09%)
Sep 29, 2017 71.05 71.26 70.84 71.12 290,464 +0.21(+0.30%)
Sep 28, 2017 70.69 70.93 70.62 70.91 86,617 +0.15(+0.22%)
Sep 27, 2017 70.82 70.92 70.73 70.76 150,135 -0.62(-0.86%)
Sep 26, 2017 71.33 71.40 71.15 71.37 112,953 -0.01(-0.01%)
Sep 25, 2017 71.15 71.43 71.07 71.38 225,901 +0.37(+0.52%)
Sep 22, 2017 71.12 71.13 70.89 71.01 129,886 +0.15(+0.21%)
Sep 21, 2017 70.87 71.13 70.81 70.86 117,689 +0.05(+0.07%)
Sep 20, 2017 70.84 70.93 70.54 70.81 533,033 +0.04(+0.05%)
Sep 19, 2017 70.92 70.92 70.62 70.77 131,866 +0.02(+0.02%)
Sep 18, 2017 70.87 70.87 70.59 70.75 189,817 -0.11(-0.16%)
Sep 15, 2017 70.88 70.69 70.87 188,869 +0.20(+0.29%)
Sep 14, 2017 70.47 70.69 70.45 70.66 459,030 +0.21(+0.30%)
Sep 13, 2017 70.60 70.65 70.43 70.45 103,650 +0.01(+0.01%)
Sep 12, 2017 70.68 70.75 70.38 70.44 281,330 -0.32(-0.46%)
Sep 11, 2017 71.00 71.02 70.70 70.77 162,042 -0.34(-0.48%)
Sep 08, 2017 71.55 71.55 71.01 71.11 166,945 -0.42(-0.58%)
Sep 07, 2017 71.21 71.57 71.09 71.52 430,648 +0.59(+0.83%)
Sep 06, 2017 71.24 71.34 70.92 70.93 178,120 -0.42(-0.59%)
Sep 05, 2017 71.30 71.42 70.94 71.36 232,033 +0.59(+0.83%)
Sep 01, 2017 71.12 71.12 70.62 70.77 153,651 -0.35(-0.49%)
Aug 31, 2017 70.97 71.13 70.89 71.12 164,235 +0.29(+0.41%)
Aug 30, 2017 70.81 70.91 70.68 70.82 146,092 -0.03(-0.04%)
Aug 29, 2017 71.05 71.12 70.75 70.85 86,042 +0.11(+0.15%)
Aug 28, 2017 70.70 70.87 70.58 70.75 176,621 +0.02(+0.03%)
Aug 25, 2017 70.54 70.78 70.54 70.72 240,388 +0.18(+0.26%)
Aug 24, 2017 70.68 70.71 70.43 70.54 250,457 -0.19(-0.27%)
Aug 23, 2017 70.69 70.73 70.50 70.73 175,837 +0.31(+0.44%)
Aug 22, 2017 70.63 70.64 70.28 70.42 155,126 +0.00(+0.00%)
Aug 21, 2017 70.48 70.51 70.33 70.42 106,325 +0.23(+0.32%)
Aug 18, 2017 70.39 70.49 70.15 70.20 412,974 -0.08(-0.12%)
Aug 17, 2017 70.27 70.44 70.14 70.28 1,463,917 +0.05(+0.06%)
Aug 16, 2017 69.92 70.47 69.89 70.23 209,921 +0.28(+0.40%)
Aug 15, 2017 69.84 70.07 69.82 69.96 205,983 -0.14(-0.20%)
Aug 14, 2017 70.15 70.30 70.01 70.10 760,215 -0.05(-0.08%)
Aug 11, 2017 70.00 70.18 69.80 70.15 158,068 -0.03(-0.04%)
Aug 10, 2017 70.16 70.24 69.89 70.18 154,784 +0.02(+0.03%)
Aug 09, 2017 70.47 70.47 70.04 70.16 475,083 -0.04(-0.05%)
Aug 08, 2017 70.43 70.43 70.04 70.20 1,958,325 -0.23(-0.33%)
Aug 07, 2017 70.39 70.54 70.29 70.43 187,838 +0.14(+0.20%)
Aug 04, 2017 70.87 70.18 70.29 402,889 -0.59(-0.83%)
Aug 03, 2017 70.75 70.96 70.67 70.87 168,625 +0.27(+0.38%)
Aug 02, 2017 70.81 70.85 70.55 70.60 204,507 -0.02(-0.02%)
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.