Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.23 +0.03 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 84.91 85.42 84.71 85.22 409,118 +0.81(+0.96%)
Oct 30, 2019 83.88 84.58 83.86 84.41 587,340 +0.48(+0.58%)
Oct 29, 2019 84.31 84.32 83.91 83.92 245,745 -0.35(-0.42%)
Oct 28, 2019 84.29 84.45 84.08 84.28 402,182 -0.43(-0.51%)
Oct 25, 2019 84.97 84.97 84.56 84.71 305,271 -0.13(-0.15%)
Oct 24, 2019 84.88 85.09 84.72 84.83 295,810 +0.15(+0.18%)
Oct 23, 2019 84.83 84.92 84.58 84.68 340,411 +0.13(+0.15%)
Oct 22, 2019 84.67 84.90 84.35 84.56 236,329 +0.30(+0.35%)
Oct 21, 2019 84.28 84.40 84.20 84.26 585,893 -0.30(-0.36%)
Oct 18, 2019 84.50 84.81 84.45 84.56 180,576 +0.06(+0.07%)
Oct 17, 2019 84.33 84.73 84.20 84.50 166,155 +0.30(+0.35%)
Oct 16, 2019 84.32 84.50 84.14 84.21 783,494 +0.03(+0.03%)
Oct 15, 2019 84.61 84.65 84.15 84.18 359,738 -0.57(-0.68%)
Oct 14, 2019 84.63 84.76 84.42 84.76 136,281 +0.62(+0.74%)
Oct 11, 2019 84.34 84.40 83.95 84.13 673,898 -0.29(-0.34%)
Oct 10, 2019 84.73 84.85 84.38 84.42 507,839 -0.60(-0.70%)
Oct 09, 2019 85.33 85.33 84.93 85.02 450,926 -0.28(-0.33%)
Oct 08, 2019 85.75 85.79 85.09 85.30 260,603 -0.11(-0.13%)
Oct 07, 2019 85.60 85.67 85.34 85.41 455,643 -0.63(-0.73%)
Oct 04, 2019 85.61 86.04 85.60 86.04 327,101 +0.65(+0.76%)
Oct 03, 2019 85.27 85.64 85.19 85.39 267,469 +0.38(+0.45%)
Oct 02, 2019 85.14 85.17 84.76 85.01 393,890 -0.19(-0.23%)
Oct 01, 2019 84.50 85.50 84.43 85.20 580,420 +0.22(+0.26%)
Sep 30, 2019 84.55 85.01 84.47 84.98 322,614 +0.20(+0.24%)
Sep 27, 2019 84.76 84.83 84.50 84.78 335,263 -0.02(-0.02%)
Sep 26, 2019 84.66 84.93 84.58 84.80 333,357 +0.30(+0.36%)
Sep 25, 2019 84.92 85.05 84.25 84.49 587,889 -0.69(-0.81%)
Sep 24, 2019 85.00 85.28 84.90 85.18 261,888 +0.47(+0.56%)
Sep 23, 2019 84.96 85.22 84.68 84.71 474,288 -0.03(-0.04%)
Sep 20, 2019 84.26 84.81 84.16 84.75 344,070 +0.92(+1.10%)
Sep 19, 2019 84.17 84.18 83.76 83.82 458,329 +0.30(+0.36%)
Sep 18, 2019 83.42 83.98 82.94 83.52 199,079 +0.49(+0.59%)
Sep 17, 2019 82.65 83.26 82.51 83.03 379,422 +0.32(+0.39%)
Sep 16, 2019 82.62 82.71 82.31 82.71 516,722 +0.66(+0.81%)
Sep 13, 2019 82.91 83.05 82.02 82.05 404,053 -1.50(-1.80%)
Sep 12, 2019 84.15 84.29 83.06 83.55 310,543 +0.17(+0.20%)
Sep 11, 2019 83.56 83.77 83.39 83.39 443,137 -0.34(-0.41%)
Sep 10, 2019 84.67 84.73 83.51 83.73 435,004 -1.02(-1.20%)
Sep 09, 2019 85.12 85.15 84.65 84.75 515,345 -1.17(-1.36%)
Sep 06, 2019 85.56 85.91 85.50 85.91 566,269 +0.74(+0.87%)
Sep 05, 2019 85.60 85.70 84.98 85.17 443,958 -0.94(-1.09%)
Sep 04, 2019 85.87 86.35 85.87 86.12 517,162 -0.11(-0.13%)
Sep 03, 2019 86.06 86.41 85.82 86.22 399,572 +0.32(+0.37%)
Aug 30, 2019 86.11 86.25 85.76 85.91 741,289 -0.39(-0.46%)
Aug 29, 2019 86.49 86.49 85.78 86.30 468,263 -0.35(-0.41%)
Aug 28, 2019 87.15 87.15 86.59 86.65 256,669 +0.06(+0.07%)
Aug 27, 2019 86.19 86.62 86.14 86.59 474,492 +0.87(+1.02%)
Aug 26, 2019 86.09 86.10 85.52 85.72 571,202 -0.28(-0.32%)
Aug 23, 2019 85.16 86.05 85.04 86.00 384,376 +0.70(+0.82%)
Aug 22, 2019 85.70 85.98 85.22 85.30 561,766 -0.48(-0.56%)
Aug 21, 2019 85.61 86.17 85.43 85.77 624,812 +0.23(+0.26%)
Aug 20, 2019 85.32 85.55 85.02 85.55 324,678 +0.64(+0.75%)
Aug 19, 2019 84.58 84.99 84.34 84.91 728,480 -0.44(-0.51%)
Aug 16, 2019 85.17 85.48 84.68 85.35 770,067 -0.03(-0.03%)
Aug 15, 2019 85.07 85.81 84.91 85.37 640,277 +0.39(+0.46%)
Aug 14, 2019 84.87 84.99 84.44 84.98 1,176,976 +0.71(+0.84%)
Aug 13, 2019 84.48 84.52 84.12 84.27 774,036 +0.02(+0.02%)
Aug 12, 2019 83.97 84.32 83.74 84.25 759,856 +0.78(+0.93%)
Aug 09, 2019 83.82 83.86 83.26 83.47 399,422 -0.22(-0.26%)
Aug 08, 2019 83.23 83.71 82.77 83.69 666,650 +0.33(+0.40%)
Aug 07, 2019 84.10 84.10 83.24 83.35 1,119,121 +0.07(+0.08%)
Aug 06, 2019 82.85 83.29 82.49 83.29 2,041,826 +0.59(+0.71%)
Aug 05, 2019 82.65 82.77 82.16 82.70 3,012,404 +0.27(+0.33%)
Aug 02, 2019 82.31 82.44 81.72 82.43 3,017,937 +0.19(+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.