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, 2015 58.47 58.90 58.40 58.45 152,739 -0.32(-0.54%)
Jun 29, 2015 58.40 58.85 58.16 58.76 129,787 +0.72(+1.24%)
Jun 26, 2015 58.24 58.28 57.96 58.04 82,867 -0.43(-0.74%)
Jun 25, 2015 58.49 58.68 58.38 58.47 71,130 -0.18(-0.30%)
Jun 24, 2015 58.50 58.68 58.37 58.65 334,049 +0.31(+0.53%)
Jun 23, 2015 58.24 58.66 58.23 58.34 80,923 -0.40(-0.68%)
Jun 22, 2015 59.07 59.20 58.65 58.74 115,760 -0.75(-1.26%)
Jun 19, 2015 59.16 59.49 59.16 59.49 204,578 +0.46(+0.78%)
Jun 18, 2015 58.79 59.03 58.59 59.03 459,684 -0.06(-0.10%)
Jun 17, 2015 59.10 59.23 58.82 59.09 353,216 -0.10(-0.16%)
Jun 16, 2015 59.08 59.19 58.93 59.19 292,235 +0.18(+0.30%)
Jun 15, 2015 59.23 59.23 58.87 59.01 161,650 -0.06(-0.10%)
Jun 12, 2015 59.12 59.56 59.02 59.07 461,081 -0.19(-0.32%)
Jun 11, 2015 58.71 59.26 58.62 59.26 470,754 +0.96(+1.65%)
Jun 10, 2015 58.37 58.53 58.22 58.30 815,350 -0.27(-0.47%)
Jun 09, 2015 58.83 58.83 58.40 58.58 1,020,441 -0.47(-0.79%)
Jun 08, 2015 59.19 59.23 58.97 59.04 144,928 -0.02(-0.03%)
Jun 05, 2015 59.23 59.43 58.99 59.06 864,896 -0.57(-0.95%)
Jun 04, 2015 59.38 59.66 59.26 59.63 261,667 +0.58(+0.99%)
Jun 03, 2015 59.44 59.44 58.78 59.05 247,600 -0.55(-0.93%)
Jun 02, 2015 60.01 60.01 59.49 59.60 807,087 -0.57(-0.94%)
Jun 01, 2015 60.68 60.72 60.06 60.17 321,747 -0.51(-0.84%)
May 29, 2015 60.84 61.07 60.68 60.68 105,549 +0.02(+0.03%)
May 28, 2015 60.82 60.90 60.60 60.66 318,527 -0.29(-0.47%)
May 27, 2015 60.82 60.98 60.60 60.95 273,231 +0.14(+0.22%)
May 26, 2015 60.28 60.85 60.28 60.81 163,216 +0.68(+1.14%)
May 22, 2015 60.20 60.13 60.13 60.13 72,814 -0.05(-0.09%)
May 21, 2015 59.98 60.26 59.88 60.18 901,176 +0.48(+0.80%)
May 20, 2015 59.95 60.05 59.68 59.70 1,398,733 -0.23(-0.39%)
May 19, 2015 59.93 60.44 59.87 59.93 337,862 -0.36(-0.60%)
May 18, 2015 60.75 60.82 60.23 60.30 316,529 -0.63(-1.03%)
May 15, 2015 60.56 61.02 60.43 60.92 815,913 +0.85(+1.41%)
May 14, 2015 59.91 60.26 59.91 60.08 316,394 +0.35(+0.58%)
May 13, 2015 60.54 60.59 59.70 59.73 264,448 -0.49(-0.82%)
May 12, 2015 59.91 60.43 59.74 60.22 251,252 +0.05(+0.09%)
May 11, 2015 60.90 60.91 60.09 60.17 191,514 -1.02(-1.67%)
May 08, 2015 61.51 61.57 61.10 61.19 698,047 +0.26(+0.43%)
May 07, 2015 60.77 61.06 60.69 60.93 371,197 +0.42(+0.69%)
May 06, 2015 60.92 61.01 60.24 60.52 1,269,542 -0.63(-1.04%)
May 05, 2015 61.22 61.29 60.75 61.15 815,632 -0.10(-0.17%)
May 04, 2015 61.78 61.91 61.24 61.25 401,122 -0.45(-0.73%)
May 01, 2015 62.19 62.26 61.52 61.70 1,178,376 -0.76(-1.22%)
Apr 30, 2015 62.10 62.46 61.95 62.46 1,775,349 +0.13(+0.21%)
Apr 29, 2015 62.39 62.56 62.07 62.33 619,154 -0.67(-1.07%)
Apr 28, 2015 63.38 63.43 62.99 63.01 115,891 -0.63(-0.99%)
Apr 27, 2015 63.76 63.76 63.43 63.64 332,971 +0.03(+0.05%)
Apr 24, 2015 63.63 63.72 63.34 63.60 178,702 +0.12(+0.19%)
Apr 23, 2015 63.61 63.68 63.31 63.48 1,262,463 +0.03(+0.04%)
Apr 22, 2015 64.09 64.11 63.40 63.46 213,773 -0.68(-1.06%)
Apr 21, 2015 64.25 64.25 64.03 64.14 204,769 -0.12(-0.18%)
Apr 20, 2015 64.50 64.50 64.02 64.25 356,120 -0.24(-0.38%)
Apr 17, 2015 63.93 64.54 63.88 64.50 307,289 +0.46(+0.72%)
Apr 16, 2015 64.28 64.28 63.75 64.03 230,354 -0.25(-0.39%)
Apr 15, 2015 64.41 64.55 64.19 64.28 67,637 +0.14(+0.21%)
Apr 14, 2015 64.37 64.60 64.13 64.15 112,497 +0.15(+0.23%)
Apr 13, 2015 63.95 64.10 63.95 64.00 81,542 +0.05(+0.07%)
Apr 10, 2015 64.25 64.31 63.94 63.95 146,663 -0.03(-0.05%)
Apr 09, 2015 64.50 64.51 63.85 63.99 143,583 -0.46(-0.71%)
Apr 08, 2015 64.46 64.55 64.15 64.44 225,985 -0.05(-0.07%)
Apr 07, 2015 64.18 64.57 63.99 64.49 344,581 +0.62(+0.97%)
Apr 06, 2015 64.36 64.41 63.77 63.87 146,371 -0.23(-0.36%)
Apr 02, 2015 64.45 64.10 64.10 64.10 65,877 -0.33(-0.51%)
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.