Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.20 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 66.90 67.04 66.28 66.72 648,913 -0.40(-0.60%)
Oct 28, 2022 66.66 67.35 66.64 67.12 1,091,694 +0.24(+0.36%)
Oct 27, 2022 66.94 67.38 66.53 66.88 3,124,413 +0.32(+0.48%)
Oct 26, 2022 66.40 67.07 66.40 66.56 1,375,101 +0.39(+0.59%)
Oct 25, 2022 65.84 66.48 65.74 66.17 1,953,071 +1.41(+2.18%)
Oct 24, 2022 64.85 65.36 64.24 64.76 1,018,756 -0.16(-0.24%)
Oct 21, 2022 64.40 65.15 64.13 64.92 1,323,175 -0.20(-0.30%)
Oct 20, 2022 65.69 66.15 65.02 65.12 1,457,863 -0.84(-1.27%)
Oct 19, 2022 66.55 66.70 65.83 65.96 1,002,630 -1.38(-2.05%)
Oct 18, 2022 67.13 67.52 66.28 67.34 11,514,927 +0.63(+0.95%)
Oct 17, 2022 67.11 67.48 66.67 66.70 491,292 +0.43(+0.65%)
Oct 14, 2022 67.80 67.85 66.19 66.27 1,045,693 -1.19(-1.76%)
Oct 13, 2022 65.36 67.49 65.29 67.46 1,558,278 +0.49(+0.72%)
Oct 12, 2022 66.97 67.27 66.69 66.97 2,214,872 -0.15(-0.22%)
Oct 11, 2022 67.60 67.99 66.77 67.12 1,938,375 -0.03(-0.04%)
Oct 10, 2022 68.24 68.24 66.83 67.15 221,612 -1.27(-1.86%)
Oct 07, 2022 68.65 68.70 68.20 68.42 1,127,016 -0.77(-1.11%)
Oct 06, 2022 69.41 69.65 68.93 69.19 1,510,732 -0.13(-0.19%)
Oct 05, 2022 69.33 69.44 68.57 69.32 641,494 -0.73(-1.04%)
Oct 04, 2022 70.45 70.77 70.00 70.05 1,843,484 +0.33(+0.47%)
Oct 03, 2022 69.41 70.49 69.09 69.72 3,566,091 +1.60(+2.35%)
Sep 30, 2022 68.72 69.20 68.07 68.12 6,028,313 -0.24(-0.35%)
Sep 29, 2022 68.19 68.44 67.44 68.36 1,401,837 -0.67(-0.97%)
Sep 28, 2022 68.25 69.11 67.95 69.03 4,576,533 +1.67(+2.49%)
Sep 27, 2022 68.84 69.13 67.27 67.36 3,510,523 -1.68(-2.44%)
Sep 26, 2022 70.25 70.45 68.93 69.04 879,071 -1.69(-2.39%)
Sep 23, 2022 70.68 71.02 70.18 70.73 2,573,972 -0.12(-0.17%)
Sep 22, 2022 71.18 71.25 70.42 70.85 1,698,213 -1.36(-1.88%)
Sep 21, 2022 72.06 72.41 71.28 72.21 1,842,891 +0.60(+0.83%)
Sep 20, 2022 71.79 72.12 71.51 71.62 1,179,160 -1.08(-1.48%)
Sep 19, 2022 72.03 72.86 71.93 72.70 848,536 +0.33(+0.46%)
Sep 16, 2022 72.17 72.75 72.09 72.36 1,592,378 -0.36(-0.50%)
Sep 15, 2022 73.08 73.16 72.64 72.72 910,404 -0.61(-0.84%)
Sep 14, 2022 72.67 73.43 72.58 73.34 1,497,864 +0.67(+0.92%)
Sep 13, 2022 72.38 72.80 72.15 72.67 1,155,002 -0.57(-0.77%)
Sep 12, 2022 73.88 74.12 72.96 73.23 1,553,124 -0.30(-0.40%)
Sep 09, 2022 73.57 74.04 73.46 73.53 2,513,403 +0.29(+0.39%)
Sep 08, 2022 73.48 73.85 73.18 73.24 3,497,179 -0.33(-0.46%)
Sep 07, 2022 72.59 73.64 72.50 73.58 612,342 +1.49(+2.06%)
Sep 06, 2022 73.11 73.11 72.08 72.09 645,753 -1.53(-2.07%)
Sep 02, 2022 73.97 74.43 73.51 73.62 1,727,285 -0.02(-0.03%)
Sep 01, 2022 73.47 73.68 72.56 73.63 2,668,167 -0.80(-1.08%)
Aug 31, 2022 75.28 75.38 74.34 74.44 1,490,396 -1.01(-1.34%)
Aug 30, 2022 75.48 75.64 74.80 75.45 1,773,616 +0.19(+0.25%)
Aug 29, 2022 75.48 75.48 75.00 75.26 746,907 -0.69(-0.91%)
Aug 26, 2022 76.06 76.57 75.77 75.96 1,094,287 -0.55(-0.71%)
Aug 25, 2022 75.52 76.71 75.46 76.51 740,039 +1.08(+1.43%)
Aug 24, 2022 75.44 75.51 75.13 75.43 749,327 -0.26(-0.34%)
Aug 23, 2022 75.53 76.18 75.30 75.69 685,305 +0.07(+0.10%)
Aug 22, 2022 75.97 75.97 75.43 75.62 312,236 -0.57(-0.75%)
Aug 19, 2022 76.52 76.53 75.94 76.19 377,212 -1.33(-1.71%)
Aug 18, 2022 77.58 77.88 77.46 77.52 280,010 +0.13(+0.17%)
Aug 17, 2022 77.39 77.78 77.09 77.39 1,460,732 -0.86(-1.10%)
Aug 16, 2022 78.28 78.34 77.50 78.25 962,995 -0.44(-0.57%)
Aug 15, 2022 78.84 79.14 78.54 78.69 636,815 +0.02(+0.02%)
Aug 12, 2022 78.02 78.71 77.76 78.67 408,575 +1.28(+1.65%)
Aug 11, 2022 79.01 79.60 77.36 77.40 1,643,090 -1.12(-1.43%)
Aug 10, 2022 78.26 79.06 78.24 78.52 1,152,259 +0.67(+0.86%)
Aug 09, 2022 77.98 78.12 77.68 77.85 475,127 -0.37(-0.47%)
Aug 08, 2022 78.43 78.79 78.22 78.22 502,923 +0.34(+0.44%)
Aug 05, 2022 77.85 77.91 77.07 77.88 866,872 -1.28(-1.62%)
Aug 04, 2022 79.26 79.26 78.47 79.16 2,593,099 -0.19(-0.25%)
Aug 03, 2022 78.04 79.38 77.66 79.35 579,641 +1.38(+1.77%)
Aug 02, 2022 79.17 79.32 77.82 77.97 436,893 -1.11(-1.41%)
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.