Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.73 -0.47 (-0.57%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 57.02 57.37 57.02 57.15 66,386 -0.32(-0.56%)
Feb 27, 2013 57.79 57.79 57.31 57.47 118,721 +0.00(+0.00%)
Feb 26, 2013 57.33 57.62 57.22 57.47 110,561 +0.43(+0.75%)
Feb 22, 2013 56.98 57.07 56.93 57.04 80,755 +0.19(+0.33%)
Feb 21, 2013 56.85 57.04 56.78 56.85 419,574 +0.20(+0.36%)
Feb 20, 2013 56.40 56.66 56.34 56.65 550,323 +0.25(+0.44%)
Feb 19, 2013 56.39 56.51 56.33 56.40 442,841 +0.04(+0.08%)
Feb 15, 2013 56.32 56.49 56.28 56.36 249,838 +0.01(+0.01%)
Feb 14, 2013 56.26 56.42 56.19 56.35 110,962 +0.22(+0.39%)
Feb 13, 2013 56.08 56.20 56.01 56.13 186,420 -0.18(-0.31%)
Feb 12, 2013 56.27 56.44 56.27 56.31 64,776 -0.12(-0.21%)
Feb 11, 2013 56.35 56.51 56.35 56.43 102,147 +0.07(+0.12%)
Feb 08, 2013 56.33 56.45 56.20 56.36 92,199 +0.11(+0.20%)
Feb 07, 2013 56.40 56.58 56.25 56.25 198,173 -0.11(-0.19%)
Feb 06, 2013 56.20 56.36 56.12 56.35 308,756 +0.16(+0.28%)
Feb 04, 2013 56.25 56.35 56.02 56.20 435,152 +0.13(+0.24%)
Feb 01, 2013 56.68 56.81 56.06 56.06 244,785 -0.32(-0.57%)
Jan 31, 2013 56.59 56.61 56.26 56.39 103,496 -0.24(-0.42%)
Jan 30, 2013 56.69 56.69 56.48 56.63 197,753 -0.23(-0.40%)
Jan 29, 2013 57.05 57.05 56.73 56.85 377,664 -0.06(-0.10%)
Jan 28, 2013 56.83 57.08 56.75 56.91 337,345 -0.33(-0.57%)
Jan 25, 2013 57.48 57.48 57.10 57.24 310,679 -0.44(-0.77%)
Jan 24, 2013 57.65 57.78 57.49 57.68 388,365 -0.21(-0.36%)
Jan 23, 2013 57.85 57.94 57.81 57.89 120,163 +0.04(+0.07%)
Jan 22, 2013 57.61 57.85 57.55 57.85 93,472 +0.16(+0.27%)
Jan 18, 2013 57.48 57.74 57.48 57.69 147,303 +0.25(+0.43%)
Jan 17, 2013 57.57 57.57 57.31 57.45 146,435 -0.20(-0.35%)
Jan 16, 2013 57.83 57.90 57.65 57.65 149,798 -0.13(-0.22%)
Jan 15, 2013 57.76 57.96 57.70 57.77 205,349 +0.08(+0.14%)
Jan 14, 2013 57.80 58.00 57.65 57.69 158,262 -0.23(-0.40%)
Jan 11, 2013 57.39 57.93 57.36 57.93 233,595 +0.31(+0.54%)
Jan 10, 2013 57.46 57.74 57.42 57.62 139,222 -0.03(-0.04%)
Jan 09, 2013 57.79 57.79 57.55 57.64 177,348 -0.04(-0.07%)
Jan 08, 2013 57.77 57.88 57.65 57.68 224,683 +0.03(+0.05%)
Jan 07, 2013 57.29 57.65 57.29 57.65 157,686 +0.14(+0.24%)
Jan 04, 2013 57.08 57.51 57.00 57.51 199,683 +0.35(+0.62%)
Jan 03, 2013 57.60 57.65 57.15 57.16 252,972 -0.51(-0.88%)
Jan 02, 2013 57.52 57.91 57.52 57.66 190,702 -0.24(-0.41%)
Dec 31, 2012 58.34 58.38 57.81 57.90 188,649 -0.53(-0.91%)
Dec 28, 2012 58.41 58.47 58.26 58.43 180,672 +0.26(+0.45%)
Dec 27, 2012 58.06 58.30 57.91 58.17 142,491 +0.37(+0.64%)
Dec 26, 2012 57.84 57.96 57.75 57.80 192,940 +0.08(+0.13%)
Dec 24, 2012 57.70 57.84 57.69 57.72 152,956 -0.29(-0.50%)
Dec 21, 2012 57.91 58.18 57.91 58.01 104,172 +0.19(+0.33%)
Dec 20, 2012 57.76 57.92 57.74 57.82 142,781 +0.16(+0.28%)
Dec 19, 2012 57.56 57.87 57.56 57.66 322,098 +0.14(+0.24%)
Dec 18, 2012 57.77 57.86 57.34 57.52 235,687 -0.34(-0.59%)
Dec 17, 2012 58.27 58.29 57.86 57.87 139,084 -0.36(-0.61%)
Dec 14, 2012 58.23 58.36 58.11 58.22 312,757 +0.21(+0.36%)
Dec 13, 2012 58.06 58.16 57.89 58.01 219,973 -0.11(-0.18%)
Dec 12, 2012 58.51 58.53 58.09 58.12 169,999 -0.42(-0.71%)
Dec 11, 2012 58.68 58.68 58.46 58.54 142,265 -0.28(-0.47%)
Dec 10, 2012 58.63 58.82 58.62 58.82 123,956 +0.25(+0.42%)
Dec 07, 2012 58.70 58.78 58.53 58.57 114,250 -0.47(-0.80%)
Dec 06, 2012 59.08 59.16 58.90 59.04 307,475 +0.06(+0.11%)
Dec 05, 2012 58.95 59.02 58.79 58.98 297,960 +0.20(+0.34%)
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.