Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.69 -0.51 (-0.62%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 68.94 68.94 68.62 68.68 149,098 -0.12(-0.17%)
Apr 27, 2018 68.76 68.84 68.76 68.80 277,669 +0.28(+0.41%)
Apr 26, 2018 68.50 68.68 68.40 68.52 219,464 +0.25(+0.36%)
Apr 25, 2018 68.36 68.43 68.13 68.27 165,414 -0.33(-0.48%)
Apr 24, 2018 68.93 69.01 68.54 68.60 198,061 -0.36(-0.53%)
Apr 23, 2018 68.95 69.11 68.88 68.97 382,049 -0.11(-0.16%)
Apr 20, 2018 69.27 69.40 69.06 69.08 178,544 -0.42(-0.60%)
Apr 19, 2018 69.54 69.59 69.28 69.49 234,435 -0.44(-0.63%)
Apr 18, 2018 70.54 70.56 69.93 69.94 133,988 -0.60(-0.86%)
Apr 17, 2018 70.43 70.66 70.43 70.54 226,068 +0.11(+0.15%)
Apr 16, 2018 70.30 70.48 70.27 70.43 175,997 -0.05(-0.08%)
Apr 13, 2018 70.31 70.53 70.31 70.48 117,473 +0.03(+0.04%)
Apr 12, 2018 70.51 70.51 70.26 70.45 231,852 -0.15(-0.21%)
Apr 11, 2018 70.72 70.72 70.52 70.60 98,514 +0.14(+0.20%)
Apr 10, 2018 70.47 70.59 70.35 70.46 204,215 +0.05(+0.07%)
Apr 09, 2018 70.31 70.57 70.21 70.42 72,848 +0.03(+0.04%)
Apr 06, 2018 70.38 91,064 +0.53(+0.75%)
Apr 05, 2018 69.96 70.04 69.84 69.86 153,083 -0.21(-0.30%)
Apr 04, 2018 70.14 70.16 69.97 70.07 133,275 +0.10(+0.14%)
Apr 03, 2018 70.31 70.33 69.91 69.97 312,786 -0.47(-0.67%)
Apr 02, 2018 70.38 70.54 70.11 70.44 1,852,453 +0.02(+0.02%)
Mar 29, 2018 70.42 70.42 70.42 0 +0.60(+0.86%)
Mar 28, 2018 69.92 69.97 69.70 69.82 91,035 +0.13(+0.19%)
Mar 27, 2018 69.37 69.76 69.22 69.69 202,770 +0.51(+0.74%)
Mar 26, 2018 69.26 69.37 69.09 69.18 383,681 +0.29(+0.43%)
Mar 23, 2018 68.93 69.14 68.85 68.89 275,131 -0.29(-0.42%)
Mar 22, 2018 69.40 69.48 69.08 69.18 333,480 +0.13(+0.19%)
Mar 21, 2018 69.07 69.14 68.65 69.05 163,430 -0.09(-0.13%)
Mar 20, 2018 69.38 69.38 69.11 69.14 869,782 -0.33(-0.48%)
Mar 19, 2018 69.51 69.66 69.45 69.47 259,428 -0.30(-0.43%)
Mar 16, 2018 69.59 69.77 69.56 69.77 587,844 -0.02(-0.02%)
Mar 15, 2018 69.84 69.89 69.69 69.79 144,588 +0.02(+0.02%)
Mar 14, 2018 69.40 69.82 69.40 69.77 173,668 +0.39(+0.57%)
Mar 13, 2018 69.50 69.56 69.23 69.38 153,523 +0.07(+0.10%)
Mar 12, 2018 69.24 69.37 69.18 69.31 97,490 +0.15(+0.21%)
Mar 09, 2018 69.36 69.38 69.14 69.17 126,379 -0.37(-0.53%)
Mar 08, 2018 69.47 69.73 69.40 69.54 238,597 +0.29(+0.41%)
Mar 07, 2018 69.17 69.25 286,219 -0.12(-0.17%)
Mar 06, 2018 69.60 69.74 69.34 69.37 164,471 +0.15(+0.22%)
Mar 05, 2018 69.52 69.57 69.03 69.21 938,336 -0.01(-0.01%)
Mar 02, 2018 69.52 69.52 69.08 69.22 277,048 -0.39(-0.55%)
Mar 01, 2018 69.59 69.83 69.48 69.60 554,249 -0.16(-0.23%)
Feb 28, 2018 69.81 69.86 69.66 69.76 127,971 +0.22(+0.32%)
Feb 27, 2018 69.94 70.06 69.27 69.54 127,880 -0.35(-0.49%)
Feb 26, 2018 70.23 70.23 69.79 69.89 241,223 -0.02(-0.02%)
Feb 23, 2018 69.66 69.96 69.58 69.90 235,379 +0.58(+0.84%)
Feb 22, 2018 69.33 69.61 69.27 69.32 263,854 +0.15(+0.21%)
Feb 21, 2018 69.96 70.04 69.16 69.17 203,438 -0.61(-0.88%)
Feb 20, 2018 69.87 69.97 69.63 69.79 161,496 -0.32(-0.46%)
Feb 16, 2018 70.11 70.11 70.11 0 +0.33(+0.47%)
Feb 15, 2018 69.55 70.00 69.55 69.78 159,351 +0.46(+0.67%)
Feb 14, 2018 69.57 69.23 69.32 346,963 -0.29(-0.42%)
Feb 13, 2018 69.70 69.85 69.30 69.61 831,128 -0.15(-0.21%)
Feb 12, 2018 69.73 70.26 69.73 69.76 378,377 +0.16(+0.23%)
Feb 09, 2018 69.78 69.86 69.42 69.59 836,292 -0.43(-0.61%)
Feb 08, 2018 70.29 70.45 69.96 70.03 301,955 -0.48(-0.68%)
Feb 07, 2018 71.13 71.22 70.46 70.50 309,797 -0.47(-0.66%)
Feb 06, 2018 70.90 71.19 70.69 70.97 933,967 -0.15(-0.22%)
Feb 05, 2018 70.97 71.65 70.83 71.12 1,588,759 -0.15(-0.20%)
Feb 02, 2018 71.56 71.65 71.12 71.27 395,005 -0.55(-0.77%)
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.