Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.58 -0.10 (-0.12%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 95.46 95.58 94.84 94.97 1,333,513 -0.40(-0.42%)
Aug 30, 2021 95.14 95.75 95.00 95.38 461,851 +0.16(+0.17%)
Aug 27, 2021 94.55 95.31 94.35 95.22 1,581,630 +0.83(+0.88%)
Aug 26, 2021 94.58 94.73 94.21 94.39 2,191,443 -0.05(-0.06%)
Aug 25, 2021 94.83 94.93 94.17 94.44 587,127 -0.39(-0.42%)
Aug 24, 2021 94.97 95.10 94.68 94.83 1,188,360 -0.43(-0.45%)
Aug 23, 2021 95.23 95.40 95.16 95.26 1,186,498 +0.04(+0.04%)
Aug 20, 2021 95.12 95.36 95.05 95.23 453,216 +0.19(+0.20%)
Aug 19, 2021 94.60 95.07 94.58 95.03 1,139,150 +0.45(+0.47%)
Aug 18, 2021 94.58 94.82 94.36 94.59 525,491 -0.07(-0.07%)
Aug 17, 2021 94.60 94.80 94.46 94.66 1,377,869 -0.18(-0.18%)
Aug 16, 2021 95.34 95.39 94.81 94.83 327,016 +0.06(+0.06%)
Aug 13, 2021 94.10 94.77 94.10 94.77 3,334,892 +0.98(+1.05%)
Aug 12, 2021 93.60 93.81 93.39 93.79 870,763 +0.18(+0.19%)
Aug 11, 2021 93.17 93.95 93.05 93.61 1,668,802 +0.19(+0.21%)
Aug 10, 2021 93.86 93.96 93.35 93.42 451,356 -0.29(-0.31%)
Aug 09, 2021 94.26 94.38 93.67 93.71 1,380,368 -0.58(-0.61%)
Aug 06, 2021 94.86 94.90 94.24 94.29 1,148,883 -1.27(-1.33%)
Aug 05, 2021 96.04 96.04 95.50 95.56 457,574 -0.54(-0.57%)
Aug 04, 2021 96.25 96.46 95.38 96.10 1,072,139 +0.11(+0.12%)
Aug 03, 2021 95.84 96.14 95.69 95.99 663,848 +0.25(+0.26%)
Aug 02, 2021 95.82 96.18 95.46 95.74 753,498 +0.37(+0.39%)
Jul 30, 2021 95.31 95.56 95.03 95.37 768,790 +0.04(+0.04%)
Jul 29, 2021 95.37 95.44 95.13 95.33 752,034 -0.35(-0.37%)
Jul 28, 2021 95.19 95.69 95.06 95.69 1,125,228 +0.22(+0.23%)
Jul 27, 2021 95.28 95.53 95.08 95.47 572,466 +0.66(+0.69%)
Jul 26, 2021 95.21 95.31 94.71 94.81 618,005 -0.27(-0.29%)
Jul 23, 2021 94.69 95.18 94.61 95.08 580,084 -0.17(-0.18%)
Jul 22, 2021 94.76 95.39 94.70 95.26 726,636 +0.59(+0.62%)
Jul 21, 2021 94.53 94.81 94.39 94.67 665,724 -0.54(-0.57%)
Jul 20, 2021 96.00 96.13 94.98 95.21 1,504,815 -0.35(-0.37%)
Jul 19, 2021 95.23 95.67 95.03 95.56 1,209,489 +1.17(+1.24%)
Jul 16, 2021 94.57 94.62 94.34 94.39 577,665 -0.25(-0.27%)
Jul 15, 2021 94.71 94.85 94.05 94.64 1,319,018 +0.39(+0.42%)
Jul 14, 2021 93.95 94.32 93.94 94.25 718,947 +0.75(+0.80%)
Jul 13, 2021 94.33 94.60 93.23 93.50 1,735,420 -0.54(-0.58%)
Jul 12, 2021 94.28 94.50 94.01 94.04 512,748 -0.05(-0.06%)
Jul 09, 2021 94.15 94.22 94.05 94.09 909,269 -0.73(-0.77%)
Jul 08, 2021 94.72 94.98 94.50 94.83 913,530 +0.10(+0.10%)
Jul 07, 2021 94.44 94.91 94.35 94.73 798,653 +0.61(+0.65%)
Jul 06, 2021 93.98 94.57 93.94 94.12 576,444 +0.50(+0.53%)
Jul 02, 2021 93.21 93.64 93.14 93.62 801,474 +0.34(+0.37%)
Jul 01, 2021 93.25 93.47 92.96 93.28 1,218,021 -0.04(-0.04%)
Jun 30, 2021 93.35 93.65 93.21 93.32 1,147,456 +0.19(+0.21%)
Jun 29, 2021 92.95 93.20 92.73 93.13 674,882 +0.17(+0.19%)
Jun 28, 2021 92.66 93.14 92.66 92.95 1,114,883 +0.58(+0.62%)
Jun 25, 2021 92.80 92.80 91.95 92.38 1,172,951 -0.36(-0.39%)
Jun 24, 2021 92.68 92.87 92.59 92.73 1,009,572 +0.26(+0.28%)
Jun 23, 2021 92.44 92.66 92.14 92.47 4,450,391 -0.17(-0.19%)
Jun 22, 2021 92.04 92.75 91.91 92.65 355,729 +0.14(+0.15%)
Jun 21, 2021 92.94 93.01 92.30 92.51 502,841 -0.99(-1.06%)
Jun 18, 2021 93.15 93.86 92.80 93.50 1,097,634 +0.99(+1.08%)
Jun 17, 2021 92.07 93.35 92.03 92.51 2,494,841 +0.92(+1.00%)
Jun 16, 2021 91.91 92.18 91.18 91.59 657,717 -0.06(-0.07%)
Jun 15, 2021 91.37 91.76 91.37 91.65 994,256 +0.01(+0.01%)
Jun 14, 2021 91.99 92.17 91.31 91.64 257,880 -0.49(-0.53%)
Jun 11, 2021 92.15 92.31 91.96 92.13 136,652 +0.16(+0.17%)
Jun 10, 2021 91.02 92.04 91.02 91.98 975,428 +0.61(+0.67%)
Jun 09, 2021 91.39 91.60 91.16 91.36 1,777,437 +0.58(+0.63%)
Jun 08, 2021 90.88 90.92 90.73 90.79 585,164 +0.43(+0.47%)
Jun 07, 2021 90.33 90.40 90.19 90.36 926,165 -0.10(-0.11%)
Jun 04, 2021 89.84 90.49 89.79 90.46 868,725 +0.99(+1.11%)
Jun 03, 2021 89.51 89.68 89.37 89.46 530,152 -0.47(-0.52%)
Jun 02, 2021 89.85 89.99 89.75 89.93 742,609 +0.31(+0.35%)
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.