Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 52.76 52.78 52.36 52.68 93,198 -0.27(-0.50%)
Nov 29, 2011 53.32 53.32 52.77 52.94 58,869 -0.38(-0.71%)
Nov 28, 2011 52.80 53.39 52.51 53.32 46,956 +0.04(+0.08%)
Nov 25, 2011 54.30 54.48 53.28 53.28 90,874 -0.65(-1.21%)
Nov 23, 2011 53.54 53.94 53.50 53.93 71,561 +0.50(+0.93%)
Nov 22, 2011 53.44 53.55 53.13 53.43 266,812 -0.15(-0.27%)
Nov 21, 2011 53.88 53.88 53.56 53.58 73,853 -0.26(-0.48%)
Nov 18, 2011 53.94 53.94 53.56 53.83 31,321 +0.03(+0.06%)
Nov 17, 2011 53.44 54.00 53.44 53.80 100,200 -0.03(-0.06%)
Nov 16, 2011 53.90 53.90 53.59 53.83 26,841 +0.04(+0.08%)
Nov 15, 2011 53.98 54.21 53.65 53.79 55,844 -0.24(-0.44%)
Nov 14, 2011 54.04 54.26 53.88 54.03 41,318 +0.20(+0.37%)
Nov 11, 2011 53.99 54.19 53.72 53.83 31,771 -0.28(-0.53%)
Nov 10, 2011 54.17 54.71 53.56 54.11 78,904 -0.51(-0.94%)
Nov 09, 2011 54.55 54.81 54.30 54.62 72,920 +0.24(+0.44%)
Nov 08, 2011 54.92 55.12 54.28 54.38 73,687 -0.52(-0.95%)
Nov 07, 2011 54.87 55.39 54.69 54.91 52,102 +0.04(+0.07%)
Nov 04, 2011 54.84 54.93 54.65 54.87 40,353 -0.07(-0.13%)
Nov 03, 2011 55.28 55.35 54.94 54.94 75,994 -0.57(-1.02%)
Nov 02, 2011 54.85 55.56 54.55 55.51 76,286 -0.05(-0.09%)
Nov 01, 2011 54.91 55.56 54.68 55.56 85,500 +0.87(+1.59%)
Oct 31, 2011 53.77 54.69 53.77 54.69 67,025 +0.94(+1.75%)
Oct 28, 2011 53.76 53.92 53.39 53.75 30,306 -0.15(-0.28%)
Oct 27, 2011 54.81 54.81 53.67 53.90 75,340 -0.54(-1.00%)
Oct 26, 2011 54.30 54.93 54.20 54.44 92,421 +0.02(+0.03%)
Oct 25, 2011 53.70 54.78 53.70 54.42 42,968 +0.76(+1.41%)
Oct 24, 2011 53.67 53.81 53.51 53.66 171,947 +0.32(+0.60%)
Oct 21, 2011 53.45 53.64 53.19 53.34 86,005 +0.00(+0.00%)
Oct 20, 2011 53.27 53.70 53.17 53.34 163,191 +0.04(+0.07%)
Oct 19, 2011 52.98 53.39 52.92 53.30 308,804 +0.32(+0.61%)
Oct 18, 2011 52.94 53.23 52.65 52.98 43,820 +0.19(+0.36%)
Oct 17, 2011 52.56 52.87 52.28 52.79 47,808 +0.52(+1.00%)
Oct 14, 2011 52.00 52.37 51.92 52.27 74,176 +0.09(+0.18%)
Oct 13, 2011 51.93 52.35 51.90 52.17 55,054 +0.56(+1.08%)
Oct 12, 2011 51.89 51.99 51.46 51.62 311,702 -0.63(-1.20%)
Oct 11, 2011 52.43 52.43 51.96 52.24 47,438 +0.27(+0.52%)
Oct 10, 2011 52.39 52.39 51.57 51.97 53,297 -0.32(-0.60%)
Oct 07, 2011 52.39 52.59 52.08 52.29 46,654 -0.25(-0.48%)
Oct 06, 2011 52.93 52.95 52.49 52.54 50,233 -0.20(-0.38%)
Oct 05, 2011 52.78 52.90 52.44 52.74 205,526 -0.13(-0.24%)
Oct 04, 2011 53.95 54.02 52.80 52.87 235,391 -0.83(-1.54%)
Oct 03, 2011 53.39 53.74 53.10 53.69 61,512 +0.59(+1.11%)
Sep 30, 2011 53.02 53.20 52.64 53.10 49,603 +0.27(+0.51%)
Sep 29, 2011 52.91 53.23 52.76 52.83 42,636 +0.15(+0.29%)
Sep 28, 2011 52.41 52.85 52.32 52.68 36,107 +0.10(+0.19%)
Sep 27, 2011 52.26 52.83 52.26 52.58 117,951 -0.52(-0.99%)
Sep 26, 2011 53.32 53.40 52.94 53.10 51,291 -0.47(-0.88%)
Sep 23, 2011 54.02 54.02 53.36 53.58 85,688 -0.98(-1.79%)
Sep 22, 2011 54.43 54.69 53.80 54.55 94,681 +0.71(+1.33%)
Sep 21, 2011 53.06 53.94 52.69 53.84 67,472 +0.78(+1.46%)
Sep 20, 2011 53.00 53.07 52.80 53.06 41,950 +0.31(+0.59%)
Sep 19, 2011 52.85 53.06 52.72 52.75 42,241 +0.23(+0.43%)
Sep 16, 2011 52.31 52.60 52.14 52.53 29,006 +0.20(+0.39%)
Sep 15, 2011 52.30 52.60 52.09 52.33 38,510 -0.58(-1.10%)
Sep 14, 2011 52.48 52.94 52.38 52.91 162,872 +0.39(+0.75%)
Sep 13, 2011 53.19 53.19 52.38 52.51 24,130 -0.49(-0.92%)
Sep 12, 2011 52.52 53.11 52.52 53.00 65,743 -0.02(-0.04%)
Sep 09, 2011 53.03 53.25 52.79 53.02 30,192 -0.04(-0.07%)
Sep 08, 2011 53.40 53.40 52.60 53.06 37,595 +0.06(+0.12%)
Sep 07, 2011 53.90 53.90 52.56 52.99 172,644 -0.27(-0.50%)
Sep 06, 2011 53.87 53.87 53.09 53.26 33,323 +0.10(+0.19%)
Sep 02, 2011 53.29 53.29 52.52 53.16 53,039 +0.91(+1.74%)
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.