Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.62 -0.06 (-0.07%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 69.52 69.52 69.52 0 -0.20(-0.28%)
Aug 30, 2018 69.89 69.92 69.62 69.72 459,673 -0.04(-0.06%)
Aug 29, 2018 69.73 69.83 69.62 69.76 510,022 +0.01(+0.01%)
Aug 28, 2018 69.85 69.88 69.63 69.75 574,399 -0.26(-0.37%)
Aug 27, 2018 70.28 70.28 69.99 70.01 110,488 -0.25(-0.36%)
Aug 24, 2018 69.94 70.28 69.88 70.26 199,820 +0.16(+0.22%)
Aug 23, 2018 70.14 70.25 70.04 70.10 375,656 +0.02(+0.03%)
Aug 22, 2018 70.32 70.32 70.04 70.08 105,813 -0.02(-0.02%)
Aug 21, 2018 70.13 70.19 70.05 70.10 144,958 -0.24(-0.33%)
Aug 20, 2018 70.28 70.46 70.19 70.33 445,026 +0.27(+0.39%)
Aug 17, 2018 70.05 70.20 69.99 70.06 198,546 +0.14(+0.20%)
Aug 16, 2018 69.89 69.93 69.73 69.91 245,356 +0.17(+0.25%)
Aug 15, 2018 69.75 69.89 69.62 69.74 991,831 +0.12(+0.17%)
Aug 14, 2018 69.44 69.66 69.37 69.62 2,540,436 +0.35(+0.51%)
Aug 13, 2018 69.27 69.31 69.16 69.27 280,417 -0.09(-0.12%)
Aug 10, 2018 69.23 69.39 69.14 69.36 355,448 +0.02(+0.03%)
Aug 09, 2018 69.46 69.53 69.31 69.33 198,321 +0.02(+0.02%)
Aug 08, 2018 69.30 69.45 69.22 69.32 872,097 -0.11(-0.16%)
Aug 07, 2018 69.64 69.66 69.35 69.43 1,805,236 -0.33(-0.47%)
Aug 06, 2018 69.73 69.87 69.55 69.76 295,740 +0.05(+0.08%)
Aug 03, 2018 69.47 69.72 69.45 69.70 189,886 +0.32(+0.46%)
Aug 02, 2018 69.15 69.40 69.11 69.38 185,650 +0.08(+0.11%)
Aug 01, 2018 69.18 69.38 69.09 69.30 190,774 -0.45(-0.64%)
Jul 31, 2018 69.71 69.77 69.62 69.75 296,644 +0.42(+0.61%)
Jul 30, 2018 69.37 69.47 69.26 69.33 365,831 -0.25(-0.36%)
Jul 27, 2018 69.65 69.70 69.49 69.58 275,732 +0.20(+0.29%)
Jul 26, 2018 69.46 69.57 69.23 69.37 518,556 +0.14(+0.20%)
Jul 25, 2018 69.19 69.40 69.12 69.23 651,517 +0.20(+0.28%)
Jul 24, 2018 68.67 69.04 68.66 69.04 80,356 +0.41(+0.59%)
Jul 23, 2018 68.88 68.92 68.48 68.63 162,295 -0.44(-0.63%)
Jul 20, 2018 69.34 69.34 68.97 69.07 166,919 -0.52(-0.74%)
Jul 19, 2018 69.40 69.58 69.40 69.58 366,006 +0.34(+0.50%)
Jul 18, 2018 69.60 69.60 69.24 69.24 460,471 -0.22(-0.32%)
Jul 17, 2018 69.69 69.72 69.46 69.46 443,275 -0.20(-0.29%)
Jul 16, 2018 69.60 69.67 69.40 69.66 441,066 -0.30(-0.42%)
Jul 13, 2018 69.74 70.06 69.71 69.96 610,770 +0.30(+0.43%)
Jul 12, 2018 69.54 69.70 69.52 69.66 126,588 +0.16(+0.23%)
Jul 11, 2018 69.43 69.54 69.31 69.51 695,835 +0.10(+0.15%)
Jul 10, 2018 69.36 69.48 69.35 69.40 648,072 +0.02(+0.03%)
Jul 09, 2018 69.25 69.40 69.08 69.38 1,651,993 -0.02(-0.02%)
Jul 06, 2018 69.29 69.42 69.19 69.40 152,759 +0.24(+0.35%)
Jul 05, 2018 68.83 69.15 68.78 69.15 327,133 +0.48(+0.71%)
Jul 03, 2018 68.67 68.67 68.67 0 +0.44(+0.64%)
Jul 02, 2018 68.34 68.39 68.07 68.23 121,641 -0.04(-0.05%)
Jun 29, 2018 68.42 68.52 68.19 68.27 112,488 -0.01(-0.01%)
Jun 28, 2018 68.25 68.27 68.10 68.27 452,457 -0.02(-0.02%)
Jun 27, 2018 68.15 68.30 68.11 68.29 1,051,555 +0.38(+0.56%)
Jun 26, 2018 67.73 67.97 67.66 67.91 600,871 +0.25(+0.37%)
Jun 25, 2018 67.88 67.92 67.59 67.66 274,620 -0.15(-0.22%)
Jun 22, 2018 67.81 67.93 67.69 67.81 153,401 -0.06(-0.09%)
Jun 21, 2018 67.94 68.05 67.73 67.87 130,984 -0.10(-0.15%)
Jun 20, 2018 68.60 68.68 67.92 67.97 253,577 -0.53(-0.77%)
Jun 19, 2018 68.66 68.71 68.48 68.50 107,417 -0.05(-0.07%)
Jun 18, 2018 68.73 68.73 68.40 68.55 98,834 -0.21(-0.31%)
Jun 15, 2018 69.12 68.73 68.76 78,974 -0.05(-0.07%)
Jun 14, 2018 68.79 68.82 68.59 68.80 258,553 +0.41(+0.59%)
Jun 13, 2018 68.53 68.71 68.20 68.40 305,886 -0.05(-0.07%)
Jun 12, 2018 68.29 68.50 68.24 68.45 495,903 +0.01(+0.01%)
Jun 11, 2018 68.20 68.45 68.13 68.44 323,272 +0.11(+0.16%)
Jun 08, 2018 68.42 68.48 68.32 68.33 108,457 -0.19(-0.28%)
Jun 07, 2018 68.23 68.80 68.14 68.52 169,520 +0.28(+0.41%)
Jun 06, 2018 68.27 68.34 68.02 68.24 214,497 -0.40(-0.58%)
Jun 05, 2018 68.72 68.80 68.62 68.64 384,850 +0.12(+0.18%)
Jun 04, 2018 68.77 68.83 68.50 68.52 103,548 -0.24(-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.