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 (%)
Jun 30, 2014 59.23 59.32 59.09 59.24 104,303 +0.04(+0.07%)
Jun 27, 2014 59.34 59.44 59.15 59.21 70,553 -0.04(-0.07%)
Jun 26, 2014 59.23 59.34 59.13 59.24 51,306 +0.10(+0.17%)
Jun 25, 2014 59.19 59.32 59.07 59.15 133,938 +0.20(+0.35%)
Jun 24, 2014 58.92 59.01 58.65 58.94 75,429 +0.39(+0.67%)
Jun 23, 2014 58.86 58.88 58.53 58.55 41,300 +0.01(+0.02%)
Jun 20, 2014 58.32 58.65 58.23 58.54 66,201 +0.14(+0.25%)
Jun 19, 2014 58.72 58.89 58.26 58.39 76,829 -0.33(-0.56%)
Jun 18, 2014 58.53 58.82 58.43 58.72 38,421 +0.33(+0.57%)
Jun 17, 2014 58.73 58.73 58.31 58.38 57,299 -0.26(-0.44%)
Jun 16, 2014 58.64 58.72 58.53 58.64 79,664 +0.07(+0.11%)
Jun 13, 2014 58.37 58.72 58.29 58.58 65,977 -0.03(-0.06%)
Jun 12, 2014 58.31 58.61 58.24 58.61 189,668 +0.43(+0.73%)
Jun 11, 2014 58.31 58.42 58.16 58.18 299,362 -0.11(-0.18%)
Jun 10, 2014 58.27 58.48 58.20 58.29 74,392 -0.22(-0.37%)
Jun 06, 2014 58.58 58.71 58.42 58.50 113,824 +0.03(+0.06%)
Jun 05, 2014 58.15 58.48 58.14 58.47 123,386 +0.13(+0.23%)
Jun 04, 2014 58.46 58.46 58.25 58.34 94,671 -0.03(-0.06%)
Jun 03, 2014 58.69 58.69 58.31 58.37 533,023 -0.53(-0.90%)
Jun 02, 2014 58.93 59.08 58.65 58.90 154,729 -0.30(-0.50%)
May 30, 2014 59.10 59.24 59.02 59.20 84,897 -0.01(-0.01%)
May 29, 2014 59.46 59.61 59.17 59.21 113,970 -0.21(-0.35%)
May 28, 2014 59.14 59.44 59.08 59.42 148,074 +0.63(+1.07%)
May 27, 2014 58.62 58.83 58.45 58.79 301,437 +0.33(+0.57%)
May 23, 2014 58.53 58.45 58.45 58.45 144,003 +0.07(+0.11%)
May 22, 2014 58.64 58.64 58.28 58.39 74,387 -0.12(-0.21%)
May 21, 2014 58.61 58.62 58.38 58.51 251,122 -0.27(-0.46%)
May 20, 2014 58.77 58.96 58.70 58.78 121,837 -0.03(-0.04%)
May 19, 2014 59.34 59.38 58.81 58.81 159,946 -0.33(-0.55%)
May 16, 2014 59.08 59.24 58.99 59.14 107,543 +0.05(+0.08%)
May 15, 2014 59.25 59.42 59.00 59.09 70,894 +0.09(+0.14%)
May 14, 2014 58.64 59.00 58.63 59.00 126,307 +0.65(+1.11%)
May 13, 2014 58.30 58.55 58.22 58.36 121,184 +0.26(+0.45%)
May 12, 2014 58.27 58.27 58.02 58.10 356,532 -0.25(-0.43%)
May 09, 2014 58.35 58.48 58.23 58.34 138,411 -0.17(-0.29%)
May 08, 2014 58.69 58.87 58.38 58.51 201,159 -0.18(-0.30%)
May 07, 2014 58.80 58.80 58.58 58.69 176,057 -0.08(-0.14%)
May 06, 2014 58.64 58.83 58.59 58.77 91,364 +0.26(+0.45%)
May 05, 2014 58.85 58.85 58.48 58.51 123,064 -0.35(-0.60%)
May 02, 2014 58.51 58.97 58.29 58.87 189,098 +0.36(+0.61%)
May 01, 2014 58.11 58.56 58.03 58.51 114,578 +0.39(+0.67%)
Apr 30, 2014 57.89 58.13 57.86 58.12 111,991 +0.26(+0.45%)
Apr 29, 2014 57.77 57.94 57.68 57.86 206,402 -0.09(-0.16%)
Apr 28, 2014 58.05 58.09 57.81 57.95 103,802 -0.24(-0.41%)
Apr 25, 2014 58.17 58.35 58.07 58.19 90,566 +0.10(+0.17%)
Apr 24, 2014 57.83 58.10 57.83 58.09 92,930 +0.13(+0.22%)
Apr 23, 2014 57.88 57.99 57.77 57.96 68,620 +0.20(+0.35%)
Apr 22, 2014 57.56 57.80 57.44 57.76 164,363 +0.16(+0.27%)
Apr 21, 2014 57.67 57.81 57.47 57.60 150,202 +0.03(+0.05%)
Apr 17, 2014 58.04 57.58 57.58 57.58 144,681 -0.42(-0.72%)
Apr 16, 2014 57.78 58.11 57.75 57.99 190,527 +0.08(+0.15%)
Apr 15, 2014 57.82 58.01 57.69 57.91 227,822 +0.10(+0.18%)
Apr 14, 2014 57.66 57.81 57.60 57.81 111,567 +0.21(+0.36%)
Apr 11, 2014 57.51 57.61 57.38 57.60 97,774 +0.21(+0.37%)
Apr 10, 2014 57.18 57.49 57.05 57.38 84,859 +0.38(+0.67%)
Apr 09, 2014 57.03 57.19 56.93 57.00 149,674 -0.12(-0.20%)
Apr 08, 2014 57.07 57.19 56.83 57.11 425,277 +0.22(+0.39%)
Apr 07, 2014 56.82 57.02 56.80 56.89 250,255 +0.07(+0.13%)
Apr 04, 2014 56.70 56.86 56.40 56.82 156,090 +0.43(+0.76%)
Apr 03, 2014 56.29 56.42 56.27 56.39 45,322 +0.12(+0.22%)
Apr 02, 2014 56.36 56.36 56.10 56.27 103,482 -0.02(-0.03%)
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.