Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.82 -0.38 (-0.46%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 88.88 89.16 88.81 89.09 1,780,120 +0.23(+0.25%)
Apr 29, 2021 87.23 88.91 87.23 88.86 1,078,624 -0.16(-0.18%)
Apr 28, 2021 89.00 89.15 88.56 89.02 5,546,040 -0.04(-0.05%)
Apr 27, 2021 89.65 89.75 89.00 89.06 2,684,455 -0.69(-0.77%)
Apr 26, 2021 89.75 89.96 89.73 89.75 2,242,824 +0.05(+0.06%)
Apr 23, 2021 89.68 89.95 89.47 89.70 686,265 +0.09(+0.10%)
Apr 22, 2021 89.60 89.76 89.30 89.62 618,387 +0.25(+0.28%)
Apr 21, 2021 88.96 89.42 88.83 89.36 678,029 +0.32(+0.36%)
Apr 20, 2021 88.63 89.19 88.63 89.04 703,309 +0.32(+0.36%)
Apr 19, 2021 88.71 88.90 88.62 88.72 1,449,083 -0.43(-0.48%)
Apr 16, 2021 89.59 89.69 89.09 89.15 832,228 -0.97(-1.08%)
Apr 15, 2021 89.76 90.50 89.70 90.12 872,425 +0.95(+1.07%)
Apr 14, 2021 89.07 89.40 88.99 89.16 555,489 -0.20(-0.22%)
Apr 13, 2021 88.64 89.36 88.56 89.36 900,103 +0.62(+0.69%)
Apr 12, 2021 88.70 88.79 88.54 88.75 470,462 -0.10(-0.12%)
Apr 09, 2021 88.83 89.07 88.41 88.85 831,421 -0.11(-0.13%)
Apr 08, 2021 88.63 89.02 88.54 88.96 1,203,034 +0.56(+0.63%)
Apr 07, 2021 88.82 88.94 88.33 88.41 804,745 -0.54(-0.61%)
Apr 06, 2021 88.11 88.95 88.11 88.95 590,951 +0.87(+0.99%)
Apr 05, 2021 88.30 88.48 87.80 88.08 883,775 -0.68(-0.76%)
Apr 01, 2021 88.37 88.77 88.16 88.76 1,448,450 +1.11(+1.27%)
Mar 31, 2021 87.64 88.11 87.43 87.65 2,142,110 +0.31(+0.36%)
Mar 30, 2021 86.91 87.39 86.60 87.33 1,243,162 +0.45(+0.52%)
Mar 29, 2021 87.03 87.25 86.61 86.88 2,873,808 -0.32(-0.37%)
Mar 26, 2021 86.94 87.40 86.68 87.20 2,849,686 -0.01(-0.01%)
Mar 25, 2021 87.61 87.67 87.03 87.21 1,061,322 -0.24(-0.28%)
Mar 24, 2021 86.75 87.47 86.75 87.46 947,124 +0.45(+0.52%)
Mar 23, 2021 86.48 87.06 86.38 87.01 916,670 +0.42(+0.48%)
Mar 22, 2021 86.65 86.99 86.32 86.59 783,226 +0.61(+0.70%)
Mar 19, 2021 86.12 86.12 85.48 85.98 1,182,940 +0.42(+0.49%)
Mar 18, 2021 85.20 85.92 85.15 85.57 2,192,509 -0.74(-0.85%)
Mar 17, 2021 85.78 86.47 85.54 86.30 2,941,101 -0.03(-0.04%)
Mar 16, 2021 86.67 86.78 86.10 86.34 3,402,588 -0.19(-0.22%)
Mar 15, 2021 86.15 86.69 86.15 86.53 608,485 +0.37(+0.43%)
Mar 12, 2021 86.73 86.89 86.00 86.16 708,262 -1.75(-1.99%)
Mar 11, 2021 87.92 88.08 87.65 87.91 1,074,462 +0.05(+0.06%)
Mar 10, 2021 87.57 87.98 87.41 87.85 901,291 +0.61(+0.69%)
Mar 09, 2021 86.87 87.36 86.84 87.25 1,270,394 +1.04(+1.20%)
Mar 08, 2021 87.14 87.19 86.17 86.21 1,446,868 -1.06(-1.22%)
Mar 05, 2021 87.04 87.41 86.78 87.27 2,549,214 -0.03(-0.03%)
Mar 04, 2021 88.36 88.50 87.00 87.30 838,558 -1.13(-1.28%)
Mar 03, 2021 88.55 88.86 88.26 88.43 596,469 -0.94(-1.06%)
Mar 02, 2021 89.59 89.59 88.05 89.38 1,642,691 -0.34(-0.38%)
Mar 01, 2021 89.17 89.78 89.10 89.71 2,252,741 -0.15(-0.17%)
Feb 26, 2021 88.83 89.86 88.36 89.86 1,249,455 +2.23(+2.55%)
Feb 25, 2021 88.17 89.04 86.67 87.63 2,612,908 -1.80(-2.01%)
Feb 24, 2021 88.33 89.53 88.00 89.43 1,918,694 +0.16(+0.17%)
Feb 23, 2021 88.84 89.37 88.63 89.28 3,601,233 +0.07(+0.08%)
Feb 22, 2021 89.99 90.28 89.14 89.21 1,709,327 -1.08(-1.20%)
Feb 19, 2021 90.87 91.11 90.16 90.29 1,565,698 -1.04(-1.13%)
Feb 18, 2021 91.33 91.51 91.01 91.32 1,278,417 -0.31(-0.34%)
Feb 17, 2021 91.54 91.80 91.26 91.63 1,419,328 +0.75(+0.83%)
Feb 16, 2021 91.11 91.34 90.50 90.88 1,341,787 -0.95(-1.03%)
Feb 12, 2021 91.76 92.12 91.69 91.83 665,256 -0.56(-0.61%)
Feb 11, 2021 92.88 92.94 92.27 92.39 822,416 -0.43(-0.47%)
Feb 10, 2021 92.78 92.83 92.58 92.83 630,968 +0.41(+0.44%)
Feb 09, 2021 92.83 92.89 92.39 92.42 1,261,189 -0.22(-0.24%)
Feb 08, 2021 91.89 92.70 91.89 92.64 1,681,622 +0.67(+0.73%)
Feb 05, 2021 92.45 92.66 91.92 91.97 950,697 -0.51(-0.55%)
Feb 04, 2021 92.07 92.58 91.93 92.48 641,922 +0.16(+0.17%)
Feb 03, 2021 92.48 92.55 92.26 92.32 1,043,810 -0.51(-0.55%)
Feb 02, 2021 92.77 92.92 92.56 92.83 700,775 -0.35(-0.37%)
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.