Long-Term Corp Bond Vanguard (NQ: VCLT )

107.45 USD +0.49 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 106.90 107.49 106.83 107.45 1,086,590 +0.49(+0.46%)
Dec 01, 2021 107.00 107.03 106.33 106.96 1,067,222 -0.29(-0.27%)
Nov 30, 2021 107.24 107.72 107.05 107.25 488,157 +0.55(+0.52%)
Nov 29, 2021 105.75 106.72 105.75 106.70 770,384 +0.42(+0.39%)
Nov 26, 2021 105.74 106.70 105.65 106.28 1,118,498 +0.85(+0.81%)
Nov 24, 2021 104.72 105.49 104.30 105.43 913,918 +0.95(+0.91%)
Nov 23, 2021 105.30 105.35 104.42 104.48 850,033 -1.22(-1.16%)
Nov 22, 2021 106.30 106.63 105.55 105.71 1,065,082 -1.18(-1.11%)
Nov 19, 2021 106.57 107.05 106.48 106.89 452,765 +0.69(+0.65%)
Nov 18, 2021 105.66 106.20 105.66 106.20 589,079 +0.42(+0.40%)
Nov 17, 2021 104.98 105.83 104.80 105.78 771,291 +0.60(+0.57%)
Nov 16, 2021 105.46 105.89 105.03 105.18 854,025 -0.25(-0.24%)
Nov 15, 2021 106.39 106.61 105.42 105.43 1,228,031 -1.31(-1.23%)
Nov 12, 2021 107.19 107.24 106.46 106.74 1,071,433 -0.32(-0.30%)
Nov 11, 2021 107.61 107.92 106.96 107.06 296,186 -0.35(-0.33%)
Nov 10, 2021 108.95 107.41 1,164,604 -1.56(-1.43%)
Nov 09, 2021 109.34 109.47 108.88 108.97 564,298 +0.54(+0.50%)
Nov 08, 2021 108.59 108.59 108.13 108.43 525,217 -0.27(-0.25%)
Nov 05, 2021 108.02 108.88 107.96 108.70 579,217 +1.29(+1.20%)
Nov 04, 2021 106.76 107.68 106.76 107.41 577,246 +0.70(+0.66%)
Nov 03, 2021 107.41 107.59 106.45 106.71 517,244 -0.42(-0.39%)
Nov 02, 2021 106.57 107.22 106.55 107.13 460,298 +0.65(+0.61%)
Nov 01, 2021 106.10 106.70 106.17 106.48 1,078,713 -0.65(-0.61%)
Oct 29, 2021 106.53 107.38 106.41 107.13 785,194 -0.03(-0.03%)
Oct 28, 2021 107.27 107.59 106.80 107.16 873,074 -0.25(-0.23%)
Oct 27, 2021 107.01 107.77 106.80 107.41 1,046,750 +1.16(+1.09%)
Oct 26, 2021 105.81 106.25 106.25 532,919 +0.84(+0.80%)
Oct 25, 2021 105.47 105.75 105.30 105.41 833,289 -0.01(-0.01%)
Oct 22, 2021 105.23 105.61 105.10 105.42 842,054 +0.63(+0.60%)
Oct 21, 2021 104.94 105.08 104.51 104.79 776,343 -0.07(-0.07%)
Oct 20, 2021 105.31 105.44 104.80 104.86 1,126,957 -0.45(-0.43%)
Oct 19, 2021 105.91 106.13 105.31 105.31 1,157,245 -1.04(-0.98%)
Oct 18, 2021 106.14 106.60 105.87 106.35 702,329 -0.01(-0.01%)
Oct 15, 2021 106.20 106.40 105.94 106.36 317,840 -0.31(-0.29%)
Oct 14, 2021 106.23 106.68 106.10 106.67 702,577 +0.59(+0.56%)
Oct 13, 2021 105.32 106.09 105.32 106.08 419,691 +1.03(+0.98%)
Oct 12, 2021 104.55 105.05 104.22 105.05 820,870 +1.11(+1.07%)
Oct 11, 2021 103.93 104.25 103.89 103.94 610,972 -0.14(-0.13%)
Oct 08, 2021 104.72 104.72 103.94 104.08 797,347 -0.75(-0.72%)
Oct 07, 2021 105.56 105.56 104.78 104.83 577,826 -0.78(-0.74%)
Oct 06, 2021 105.59 105.83 105.30 105.61 621,416 +0.20(+0.19%)
Oct 05, 2021 106.05 106.24 105.35 105.41 811,513 -0.76(-0.72%)
Oct 04, 2021 106.08 106.29 105.80 106.17 1,080,633 -0.24(-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.