Long-Term Corp Bond Vanguard (NQ: VCLT )

101.06 USD +0.28 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 92.73 92.42 92.42 92.42 106,500 -0.04(-0.04%)
Dec 30, 2014 92.75 92.99 92.32 92.46 198,532 +0.18(+0.20%)
Dec 29, 2014 92.23 92.54 92.03 92.28 131,961 +0.54(+0.59%)
Dec 26, 2014 92.18 92.18 91.60 91.74 80,372 +0.13(+0.14%)
Dec 24, 2014 91.04 91.61 91.61 91.61 26,000 +0.36(+0.39%)
Dec 23, 2014 91.94 92.36 91.02 91.25 243,196 -1.23(-1.33%)
Dec 22, 2014 92.16 92.51 92.00 92.48 113,346 +0.23(+0.25%)
Dec 19, 2014 91.58 92.25 91.50 92.25 99,059 +0.57(+0.62%)
Dec 18, 2014 91.67 91.77 91.30 91.68 201,631 -0.09(-0.10%)
Dec 17, 2014 91.68 92.18 91.58 91.77 151,932 -0.03(-0.03%)
Dec 16, 2014 92.00 92.00 91.50 91.80 45,657 +0.35(+0.38%)
Dec 15, 2014 91.58 91.89 91.32 91.45 62,708 -0.43(-0.47%)
Dec 12, 2014 91.62 91.90 91.29 91.88 30,542 +0.67(+0.73%)
Dec 11, 2014 91.20 91.30 90.86 91.21 58,557 +0.00(+0.00%)
Dec 10, 2014 91.48 91.53 91.03 91.21 242,689 -0.42(-0.46%)
Dec 09, 2014 91.06 91.64 91.05 91.63 421,050 +0.97(+1.07%)
Dec 08, 2014 90.46 90.96 90.26 90.66 32,647 +0.40(+0.44%)
Dec 05, 2014 90.43 90.46 90.03 90.26 141,233 -0.14(-0.15%)
Dec 04, 2014 90.03 90.69 90.03 90.40 150,634 +0.43(+0.48%)
Dec 03, 2014 89.77 90.21 89.68 89.97 124,572 +0.17(+0.19%)
Dec 02, 2014 90.14 90.24 89.79 89.80 56,876 -0.91(-1.00%)
Dec 01, 2014 91.43 91.51 90.58 90.71 46,577 -0.75(-0.82%)
Nov 28, 2014 91.35 91.59 91.21 91.46 56,237 +0.18(+0.20%)
Nov 26, 2014 91.47 91.28 91.28 91.28 167,200 +0.41(+0.45%)
Nov 25, 2014 90.55 91.00 90.52 90.87 250,078 +0.50(+0.55%)
Nov 24, 2014 90.48 90.61 90.25 90.37 200,638 +0.06(+0.07%)
Nov 21, 2014 90.15 90.35 89.87 90.31 58,395 +0.49(+0.55%)
Nov 20, 2014 90.00 90.00 89.50 89.82 33,800 +0.38(+0.42%)
Nov 19, 2014 89.28 89.65 89.22 89.44 143,415 -0.15(-0.17%)
Nov 18, 2014 89.98 89.98 89.57 89.59 335,349 -0.39(-0.43%)
Nov 17, 2014 90.42 90.55 89.77 89.98 127,478 -0.14(-0.16%)
Nov 14, 2014 90.05 90.31 89.91 90.12 41,372 +0.01(+0.01%)
Nov 13, 2014 90.03 90.21 89.84 90.11 128,188 -0.12(-0.13%)
Nov 12, 2014 90.63 90.64 90.03 90.23 146,595 -0.20(-0.22%)
Nov 11, 2014 90.25 90.62 90.10 90.43 78,445 +0.15(+0.17%)
Nov 10, 2014 90.80 90.80 90.21 90.28 108,756 -0.64(-0.70%)
Nov 07, 2014 90.53 90.92 90.32 90.92 126,851 +0.63(+0.70%)
Nov 06, 2014 90.43 90.70 90.18 90.29 255,702 -0.48(-0.53%)
Nov 05, 2014 90.65 90.87 90.50 90.77 152,173 -0.02(-0.02%)
Nov 04, 2014 90.81 91.23 90.73 90.79 106,103 -0.08(-0.09%)
Nov 03, 2014 90.99 90.99 90.18 90.87 116,366 -0.37(-0.41%)
Oct 31, 2014 91.30 91.47 90.99 91.24 50,960 -0.08(-0.09%)
Oct 30, 2014 91.62 91.80 91.11 91.32 96,797 -0.02(-0.02%)
Oct 29, 2014 90.89 91.47 90.74 91.34 172,405 +0.32(+0.35%)
Oct 28, 2014 91.40 91.40 90.88 91.02 262,726 -0.34(-0.37%)
Oct 27, 2014 91.37 91.35 91.20 91.36 57,769 +0.01(+0.01%)
Oct 24, 2014 91.36 91.59 91.10 91.35 152,603 +0.25(+0.27%)
Oct 23, 2014 91.79 91.79 90.85 91.10 120,591 -0.75(-0.82%)
Oct 22, 2014 91.56 91.85 91.40 91.85 115,436 +0.18(+0.20%)
Oct 21, 2014 91.89 92.00 91.66 91.67 65,810 -0.32(-0.35%)
Oct 20, 2014 91.84 92.05 91.84 91.99 56,351 +0.38(+0.41%)
Oct 17, 2014 91.86 91.86 91.35 91.61 82,172 -0.26(-0.28%)
Oct 16, 2014 93.04 93.04 91.51 91.87 341,314 -0.63(-0.68%)
Oct 15, 2014 93.21 95.07 91.83 92.50 408,148 +0.50(+0.54%)
Oct 14, 2014 91.92 92.10 91.42 92.00 216,214 +0.27(+0.29%)
Oct 13, 2014 91.38 91.90 91.34 91.73 83,747 +0.27(+0.30%)
Oct 10, 2014 91.24 91.46 91.01 91.46 117,416 +0.25(+0.27%)
Oct 09, 2014 91.10 91.50 91.05 91.21 64,664 -0.39(-0.43%)
Oct 08, 2014 91.52 91.62 90.78 91.60 129,731 +0.36(+0.39%)
Oct 07, 2014 90.78 91.28 90.60 91.24 136,543 +0.83(+0.92%)
Oct 06, 2014 90.32 90.72 90.28 90.41 106,620 -0.07(-0.08%)
Oct 03, 2014 90.06 90.54 89.88 90.48 89,354 +0.66(+0.73%)
Oct 02, 2014 90.32 90.32 89.82 89.82 132,065 -0.61(-0.67%)
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.