Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.68 -0.52 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 63.58 63.65 63.21 63.65 98,154 +0.28(+0.45%)
Feb 26, 2015 63.77 63.99 63.32 63.36 188,060 -0.56(-0.88%)
Feb 25, 2015 63.81 63.98 63.48 63.92 101,126 +0.36(+0.57%)
Feb 24, 2015 63.02 63.81 62.81 63.56 262,396 +0.32(+0.50%)
Feb 23, 2015 63.14 63.32 62.94 63.24 265,100 +0.71(+1.13%)
Feb 20, 2015 62.73 63.06 62.41 62.53 238,504 +0.07(+0.11%)
Feb 19, 2015 62.82 62.98 62.44 62.46 218,219 -0.19(-0.30%)
Feb 18, 2015 62.41 62.80 62.31 62.65 166,387 +0.14(+0.22%)
Feb 17, 2015 63.09 63.09 62.34 62.52 379,212 -0.59(-0.94%)
Feb 13, 2015 63.64 63.11 63.11 63.11 363,216 -0.36(-0.56%)
Feb 12, 2015 63.44 63.71 63.36 63.47 335,094 +0.03(+0.04%)
Feb 11, 2015 63.31 63.46 63.15 63.44 155,771 +0.01(+0.02%)
Feb 10, 2015 63.67 63.71 63.36 63.43 461,860 -0.38(-0.60%)
Feb 09, 2015 63.58 63.82 63.52 63.81 1,193,607 +0.11(+0.17%)
Feb 06, 2015 64.15 64.15 63.41 63.71 523,730 -0.63(-0.99%)
Feb 05, 2015 64.66 64.66 64.21 64.34 481,395 -0.28(-0.44%)
Feb 04, 2015 64.66 64.79 63.79 64.62 1,023,049 -0.34(-0.52%)
Feb 03, 2015 65.30 65.30 64.69 64.96 710,479 -0.74(-1.12%)
Feb 02, 2015 65.46 65.71 65.24 65.70 397,935 -0.04(-0.07%)
Jan 30, 2015 65.70 65.78 65.47 65.74 235,889 +0.73(+1.13%)
Jan 29, 2015 65.29 65.32 64.82 65.01 435,885 -0.30(-0.45%)
Jan 28, 2015 64.71 65.45 64.69 65.31 246,380 +0.62(+0.96%)
Jan 27, 2015 65.16 65.20 64.52 64.69 317,797 +0.02(+0.03%)
Jan 26, 2015 64.76 64.97 64.54 64.67 3,900,865 -0.01(-0.01%)
Jan 23, 2015 64.48 64.73 64.35 64.67 181,884 +0.63(+0.99%)
Jan 22, 2015 64.25 64.47 63.87 64.04 670,178 -0.18(-0.28%)
Jan 21, 2015 64.40 64.58 63.97 64.22 489,129 -0.18(-0.28%)
Jan 20, 2015 64.14 64.43 64.11 64.40 753,400 +0.60(+0.94%)
Jan 16, 2015 64.27 64.31 63.71 63.80 180,507 -0.56(-0.87%)
Jan 15, 2015 63.74 64.36 63.64 64.36 244,896 +0.59(+0.93%)
Jan 14, 2015 63.97 64.17 63.68 63.77 235,725 +0.34(+0.53%)
Jan 13, 2015 63.54 63.80 63.35 63.43 177,378 -0.27(-0.42%)
Jan 12, 2015 63.53 63.88 63.30 63.70 227,334 +0.42(+0.66%)
Jan 09, 2015 62.98 63.46 62.92 63.29 227,468 +0.19(+0.30%)
Jan 08, 2015 63.31 63.37 63.01 63.09 339,514 -0.52(-0.82%)
Jan 07, 2015 63.47 63.86 63.16 63.62 686,420 +0.12(+0.19%)
Jan 06, 2015 63.34 63.90 63.04 63.49 563,341 +0.67(+1.06%)
Jan 05, 2015 62.81 63.29 62.77 62.83 1,190,186 +0.10(+0.16%)
Jan 02, 2015 62.63 62.73 62.28 62.73 221,332 +0.49(+0.79%)
Dec 31, 2014 62.44 62.23 62.23 62.23 158,154 -0.03(-0.04%)
Dec 30, 2014 62.46 62.62 62.17 62.26 294,824 +0.12(+0.20%)
Dec 29, 2014 62.11 62.31 61.97 62.14 195,965 +0.36(+0.59%)
Dec 26, 2014 62.07 62.07 61.68 61.78 119,354 +0.09(+0.14%)
Dec 24, 2014 61.31 61.69 61.69 61.69 38,610 +0.24(+0.39%)
Dec 23, 2014 61.91 62.19 61.29 61.45 361,151 -0.60(-0.97%)
Dec 22, 2014 61.83 62.07 61.72 62.05 168,942 +0.15(+0.25%)
Dec 19, 2014 61.44 61.89 61.39 61.89 147,647 +0.38(+0.62%)
Dec 18, 2014 61.50 61.57 61.26 61.51 300,531 -0.06(-0.10%)
Dec 17, 2014 61.51 61.84 61.44 61.57 226,454 -0.02(-0.03%)
Dec 16, 2014 61.72 61.72 61.39 61.59 68,051 +0.23(+0.38%)
Dec 15, 2014 61.44 61.65 61.27 61.36 93,466 -0.29(-0.47%)
Dec 12, 2014 61.47 61.66 61.25 61.64 45,522 +0.45(+0.73%)
Dec 11, 2014 61.19 61.26 60.96 61.19 87,279 +0.00(+0.00%)
Dec 10, 2014 61.38 61.41 61.07 61.19 361,728 -0.28(-0.46%)
Dec 09, 2014 61.09 61.48 61.09 61.48 627,575 +0.65(+1.07%)
Dec 08, 2014 60.69 61.03 60.56 60.83 48,660 +0.27(+0.44%)
Dec 05, 2014 60.67 60.69 60.40 60.56 210,508 -0.09(-0.15%)
Dec 04, 2014 60.40 60.85 60.40 60.65 224,520 +0.29(+0.48%)
Dec 03, 2014 60.23 60.52 60.17 60.36 185,674 +0.11(+0.19%)
Dec 02, 2014 60.48 60.54 60.24 60.25 84,773 -0.61(-1.00%)
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.