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 (%)
Jul 31, 2020 94.86 95.23 94.59 95.07 750,166 -0.04(-0.04%)
Jul 30, 2020 95.18 95.19 94.93 95.11 393,685 +0.12(+0.13%)
Jul 29, 2020 94.59 94.99 94.47 94.99 585,561 +0.40(+0.42%)
Jul 28, 2020 95.17 95.17 94.56 94.59 377,332 -0.17(-0.18%)
Jul 27, 2020 95.19 95.35 94.49 94.76 805,733 -0.43(-0.45%)
Jul 24, 2020 95.15 95.36 95.00 95.19 684,380 -0.18(-0.19%)
Jul 23, 2020 95.33 95.42 95.03 95.37 358,681 +0.49(+0.52%)
Jul 22, 2020 94.86 95.08 94.69 94.88 475,275 +0.50(+0.53%)
Jul 21, 2020 94.74 94.85 94.36 94.38 729,074 +0.16(+0.17%)
Jul 20, 2020 94.25 94.44 94.09 94.22 505,242 +0.14(+0.14%)
Jul 17, 2020 93.81 94.15 93.55 94.08 485,020 +0.73(+0.78%)
Jul 16, 2020 93.30 93.54 93.13 93.35 939,044 +0.40(+0.43%)
Jul 15, 2020 93.21 93.24 92.89 92.96 480,763 -0.01(-0.01%)
Jul 14, 2020 92.58 93.11 92.47 92.96 428,456 +0.70(+0.76%)
Jul 13, 2020 92.38 92.56 92.05 92.26 572,496 -0.11(-0.12%)
Jul 10, 2020 92.86 93.15 92.03 92.37 715,858 -0.23(-0.25%)
Jul 09, 2020 92.02 92.86 91.91 92.60 1,625,486 +0.70(+0.76%)
Jul 08, 2020 91.83 92.09 91.63 91.90 1,669,483 +0.11(+0.12%)
Jul 07, 2020 91.54 91.97 91.31 91.79 2,388,119 +0.26(+0.29%)
Jul 06, 2020 91.34 91.57 90.97 91.53 762,172 +0.54(+0.60%)
Jul 02, 2020 91.06 91.10 90.80 90.99 426,426 +0.20(+0.21%)
Jul 01, 2020 89.90 90.87 89.90 90.79 485,982 +0.87(+0.96%)
Jun 30, 2020 89.88 90.27 89.55 89.93 705,853 +0.41(+0.45%)
Jun 29, 2020 89.50 89.61 89.22 89.52 671,625 +0.26(+0.29%)
Jun 26, 2020 89.60 89.60 88.87 89.26 413,100 +0.14(+0.15%)
Jun 25, 2020 89.12 89.20 88.74 89.12 469,479 +0.19(+0.21%)
Jun 24, 2020 88.93 89.07 88.44 88.94 510,612 -0.17(-0.19%)
Jun 23, 2020 89.62 89.69 89.11 89.11 680,477 -0.33(-0.37%)
Jun 22, 2020 89.67 90.09 89.37 89.44 389,173 -0.09(-0.10%)
Jun 19, 2020 89.53 89.63 89.03 89.53 458,015 +0.12(+0.13%)
Jun 18, 2020 88.89 89.41 88.78 89.41 615,187 +0.64(+0.72%)
Jun 17, 2020 88.95 89.19 88.00 88.77 1,147,526 -0.63(-0.70%)
Jun 16, 2020 89.89 90.27 89.06 89.39 2,060,143 -0.29(-0.32%)
Jun 15, 2020 87.93 90.28 87.58 89.68 1,137,327 +1.58(+1.80%)
Jun 12, 2020 88.78 89.16 87.57 88.10 741,926 +0.29(+0.33%)
Jun 11, 2020 88.38 89.19 86.80 87.81 1,305,982 -1.29(-1.44%)
Jun 10, 2020 88.15 89.22 87.76 89.10 1,628,477 +0.96(+1.08%)
Jun 09, 2020 88.51 88.61 88.07 88.14 859,376 -0.19(-0.21%)
Jun 08, 2020 87.77 88.52 87.73 88.33 1,652,229 +0.51(+0.58%)
Jun 05, 2020 87.63 88.06 86.96 87.82 1,057,749 +0.56(+0.64%)
Jun 04, 2020 87.75 87.82 87.10 87.26 1,120,052 -0.30(-0.34%)
Jun 03, 2020 87.97 88.07 87.43 87.56 666,755 -0.24(-0.27%)
Jun 02, 2020 87.63 87.99 87.55 87.79 1,027,351 +0.44(+0.50%)
Jun 01, 2020 87.21 87.51 87.13 87.36 710,952 -0.35(-0.40%)
May 29, 2020 87.16 87.87 86.92 87.71 700,148 +0.97(+1.12%)
May 28, 2020 86.50 86.84 86.47 86.74 398,564 -0.11(-0.13%)
May 27, 2020 86.88 86.88 86.48 86.85 366,547 +0.48(+0.56%)
May 26, 2020 86.96 87.23 86.24 86.37 1,632,765 -0.27(-0.31%)
May 22, 2020 86.65 86.79 86.46 86.64 509,640 -0.06(-0.07%)
May 21, 2020 86.78 86.98 86.32 86.70 1,179,084 +0.11(+0.13%)
May 20, 2020 85.69 86.63 85.53 86.59 1,048,136 +1.38(+1.62%)
May 19, 2020 85.40 85.51 85.00 85.21 637,715 -0.14(-0.17%)
May 18, 2020 85.25 85.75 85.07 85.35 2,806,681 +0.59(+0.70%)
May 15, 2020 84.60 85.00 84.52 84.76 570,456 +0.24(+0.29%)
May 14, 2020 83.53 84.53 83.51 84.51 756,751 +1.31(+1.57%)
May 13, 2020 83.62 84.28 83.05 83.21 561,649 +0.03(+0.04%)
May 12, 2020 83.47 83.56 82.86 83.17 1,857,938 +0.84(+1.02%)
May 11, 2020 82.71 82.92 82.01 82.33 1,337,325 -0.78(-0.94%)
May 08, 2020 83.28 83.43 82.75 83.11 1,553,462 -0.35(-0.42%)
May 07, 2020 83.51 83.98 83.36 83.47 1,570,477 +0.02(+0.02%)
May 06, 2020 84.35 84.56 83.18 83.45 862,664 -1.97(-2.30%)
May 05, 2020 85.00 85.60 84.94 85.42 473,282 +0.09(+0.11%)
May 04, 2020 85.50 85.80 85.13 85.32 571,714 -0.12(-0.14%)
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.