Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

74.19 +0.11 (+0.15%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 54.71 54.39 54.39 54.39 103,597 -0.20(-0.37%)
Dec 30, 2013 54.35 54.67 54.35 54.60 43,849 +0.36(+0.66%)
Dec 27, 2013 54.40 54.54 54.24 54.24 43,626 -0.18(-0.33%)
Dec 26, 2013 54.47 54.55 54.40 54.41 98,708 -0.17(-0.31%)
Dec 24, 2013 54.81 54.81 54.49 54.58 73,035 -0.25(-0.45%)
Dec 23, 2013 54.80 54.96 54.66 54.83 140,612 +0.00(+0.00%)
Dec 20, 2013 54.72 54.84 54.57 54.83 62,449 +0.58(+1.07%)
Dec 19, 2013 54.49 54.49 54.20 54.25 44,496 -0.14(-0.26%)
Dec 18, 2013 54.20 54.66 54.04 54.39 126,916 +0.07(+0.12%)
Dec 17, 2013 54.05 54.41 54.05 54.33 43,947 +0.10(+0.18%)
Dec 16, 2013 54.28 54.44 54.06 54.23 61,441 +0.05(+0.10%)
Dec 13, 2013 54.02 54.19 54.00 54.18 104,792 +0.35(+0.65%)
Dec 12, 2013 53.98 54.07 53.83 53.83 257,743 -0.25(-0.46%)
Dec 11, 2013 54.20 54.32 54.00 54.07 138,803 -0.25(-0.47%)
Dec 10, 2013 54.12 54.35 53.99 54.33 49,596 +0.39(+0.71%)
Dec 09, 2013 53.75 53.94 53.75 53.94 51,841 +0.19(+0.35%)
Dec 06, 2013 53.43 53.76 53.43 53.75 0 +0.20(+0.37%)
Dec 05, 2013 53.67 53.67 53.47 53.56 0 -0.03(-0.06%)
Dec 04, 2013 53.70 53.73 53.45 53.59 0 -0.26(-0.48%)
Dec 03, 2013 54.04 54.07 53.85 53.85 0 +0.04(+0.07%)
Dec 02, 2013 53.86 54.07 53.75 53.81 0 -0.12(-0.23%)
Nov 29, 2013 54.00 54.00 53.70 53.94 0 +0.05(+0.10%)
Nov 27, 2013 53.97 54.08 53.86 53.88 0 -0.09(-0.17%)
Nov 26, 2013 53.84 54.17 53.84 53.97 0 +0.20(+0.36%)
Nov 25, 2013 53.47 53.95 53.47 53.78 0 +0.33(+0.61%)
Nov 22, 2013 53.29 53.56 53.29 53.45 0 +0.33(+0.62%)
Nov 21, 2013 52.86 53.23 52.82 53.13 0 +0.11(+0.21%)
Nov 20, 2013 53.71 53.78 52.88 53.01 0 -0.66(-1.22%)
Nov 19, 2013 53.65 53.82 53.56 53.67 0 -0.11(-0.21%)
Nov 18, 2013 53.44 53.79 53.44 53.78 0 +0.31(+0.57%)
Nov 15, 2013 53.56 53.56 53.39 53.47 0 +0.05(+0.10%)
Nov 14, 2013 53.34 53.59 53.24 53.42 0 +0.58(+1.10%)
Nov 12, 2013 52.84 52.95 52.80 52.84 0 +0.05(+0.09%)
Nov 11, 2013 52.90 53.01 52.75 52.80 0 -0.11(-0.21%)
Nov 08, 2013 53.19 53.19 52.91 52.91 0 -0.96(-1.78%)
Nov 07, 2013 53.73 53.92 53.62 53.86 0 +0.27(+0.50%)
Nov 06, 2013 53.72 53.72 53.55 53.60 0 +0.02(+0.04%)
Nov 05, 2013 53.94 53.94 53.58 53.58 0 -0.62(-1.14%)
Nov 04, 2013 54.25 54.42 54.17 54.20 0 +0.03(+0.05%)
Nov 01, 2013 54.56 54.59 54.14 54.17 0 -0.27(-0.50%)
Oct 31, 2013 54.75 54.82 54.44 54.44 0 -0.22(-0.40%)
Oct 30, 2013 54.72 54.93 54.52 54.66 0 -0.05(-0.09%)
Oct 29, 2013 54.67 54.79 54.60 54.71 0 -0.10(-0.19%)
Oct 28, 2013 54.78 54.92 54.73 54.82 0 -0.12(-0.21%)
Oct 25, 2013 54.78 54.96 54.73 54.93 0 +0.23(+0.41%)
Oct 24, 2013 54.96 54.97 54.62 54.71 0 -0.08(-0.14%)
Oct 23, 2013 54.68 54.90 54.49 54.78 0 +0.10(+0.18%)
Oct 22, 2013 54.42 54.70 54.42 54.69 0 +0.45(+0.82%)
Oct 21, 2013 54.23 54.24 53.96 54.24 0 +0.08(+0.14%)
Oct 18, 2013 54.20 54.25 54.06 54.16 40,814 +0.14(+0.26%)
Oct 17, 2013 53.77 54.05 53.72 54.02 0 +0.49(+0.92%)
Oct 16, 2013 53.06 53.53 52.94 53.53 0 +0.51(+0.95%)
Oct 15, 2013 53.14 53.26 52.97 53.02 0 +0.10(+0.18%)
Oct 14, 2013 53.15 53.33 52.91 52.93 0 -0.32(-0.61%)
Oct 11, 2013 53.42 53.57 53.20 53.25 0 +0.05(+0.10%)
Oct 10, 2013 52.90 53.26 52.83 53.20 0 +0.10(+0.20%)
Oct 09, 2013 53.16 53.22 53.01 53.09 0 -0.17(-0.33%)
Oct 08, 2013 53.19 53.31 53.18 53.27 0 +0.08(+0.15%)
Oct 07, 2013 53.17 53.25 53.17 53.19 0 +0.05(+0.10%)
Oct 04, 2013 53.11 53.15 52.98 53.14 0 +0.04(+0.07%)
Oct 03, 2013 53.11 53.35 53.10 53.10 0 -0.08(-0.16%)
Oct 02, 2013 53.15 53.19 53.07 53.18 0 +0.13(+0.25%)
Oct 01, 2013 53.03 53.13 52.96 53.05 74,476 -0.19(-0.36%)
Sep 27, 2013 53.16 53.41 53.16 53.24 0 -0.03(-0.05%)
Sep 26, 2013 53.29 53.44 53.24 53.27 0 -0.26(-0.48%)
Sep 25, 2013 53.41 53.59 53.29 53.53 0 +0.19(+0.35%)
Sep 24, 2013 52.93 53.40 52.93 53.34 0 +0.53(+1.00%)
Sep 23, 2013 52.60 52.88 52.60 52.81 0 +0.10(+0.20%)
Sep 20, 2013 52.56 52.83 52.46 52.71 0 +0.09(+0.17%)
Sep 19, 2013 52.83 52.86 52.42 52.62 0 -0.01(-0.01%)
Sep 18, 2013 51.91 52.85 51.69 52.62 0 +0.66(+1.28%)
Sep 17, 2013 51.80 51.98 51.72 51.96 0 +0.33(+0.64%)
Sep 16, 2013 52.28 52.28 51.62 51.63 0 -0.26(-0.50%)
Sep 13, 2013 51.97 52.02 51.81 51.89 0 +0.10(+0.19%)
Sep 12, 2013 52.13 52.26 51.74 51.79 0 -0.19(-0.37%)
Sep 11, 2013 51.68 51.99 51.57 51.99 0 +0.42(+0.81%)
Sep 10, 2013 51.86 52.02 51.55 51.57 0 -0.34(-0.65%)
Sep 09, 2013 52.18 52.18 51.78 51.90 0 +0.13(+0.25%)
Sep 06, 2013 51.99 52.07 51.68 51.77 0 +0.21(+0.41%)
Sep 05, 2013 52.13 52.14 51.49 51.56 0 -0.73(-1.39%)
Sep 04, 2013 52.64 52.64 52.27 52.29 0 -0.07(-0.14%)
Sep 03, 2013 52.80 52.80 52.09 52.36 0 -0.45(-0.86%)
Aug 30, 2013 52.97 53.15 52.68 52.81 0 +0.06(+0.11%)
Aug 29, 2013 52.43 52.96 52.40 52.75 0 +0.23(+0.44%)
Aug 28, 2013 52.52 52.65 52.41 52.52 0 -0.15(-0.28%)
Aug 27, 2013 52.37 52.85 52.35 52.67 0 +0.21(+0.39%)
Aug 26, 2013 52.53 52.53 52.21 52.46 0 +0.26(+0.50%)
Aug 23, 2013 51.52 52.20 51.52 52.20 0 +0.60(+1.16%)
Aug 22, 2013 51.26 51.60 51.26 51.60 0 +0.44(+0.87%)
Aug 21, 2013 51.39 51.51 51.16 51.16 0 -0.55(-1.07%)
Aug 20, 2013 51.51 51.71 51.42 51.71 0 +0.36(+0.70%)
Aug 19, 2013 51.59 51.59 51.26 51.35 0 -0.34(-0.65%)
Aug 16, 2013 51.92 52.03 51.53 51.69 0 -0.29(-0.56%)
Aug 15, 2013 52.16 52.23 51.89 51.98 126,788 -0.58(-1.11%)
Aug 14, 2013 52.67 52.76 52.55 52.57 0 -0.08(-0.15%)
Aug 13, 2013 52.84 52.84 52.55 52.64 87,484 -0.60(-1.13%)
Aug 12, 2013 53.52 53.61 53.18 53.25 21,684 -0.32(-0.60%)
Aug 09, 2013 53.43 53.57 53.22 53.57 55,988 +0.14(+0.26%)
Aug 08, 2013 53.48 53.64 53.39 53.43 58,570 +0.13(+0.24%)
Aug 07, 2013 53.18 53.40 53.17 53.30 141,752 +0.26(+0.48%)
Aug 06, 2013 53.10 53.10 52.74 53.04 2,283,422 +0.01(+0.01%)
Aug 05, 2013 53.09 53.16 52.95 53.04 69,894 -0.38(-0.71%)
Aug 02, 2013 53.13 53.44 53.13 53.41 407,405 +0.46(+0.86%)
Aug 01, 2013 53.45 53.45 52.89 52.96 179,202 -0.64(-1.19%)
Jul 31, 2013 53.08 53.67 52.95 53.59 0 -0.09(-0.17%)
Jul 30, 2013 53.81 54.01 53.64 53.68 0 -0.03(-0.05%)
Jul 29, 2013 53.90 53.92 53.57 53.71 0 -0.35(-0.64%)
Jul 26, 2013 53.96 54.13 53.74 54.06 0 +0.35(+0.66%)
Jul 25, 2013 53.77 53.93 53.56 53.70 0 -0.46(-0.84%)
Jul 24, 2013 54.09 54.22 53.70 54.16 0 -0.17(-0.31%)
Jul 23, 2013 54.28 54.45 54.16 54.33 0 -0.18(-0.33%)
Jul 22, 2013 54.58 54.72 54.36 54.51 0 +0.21(+0.39%)
Jul 19, 2013 53.97 54.35 53.97 54.29 0 +0.39(+0.73%)
Jul 18, 2013 54.17 54.21 53.80 53.90 0 -0.12(-0.23%)
Jul 17, 2013 54.09 54.26 54.01 54.02 40,888 +0.08(+0.14%)
Jul 16, 2013 53.90 53.97 53.81 53.95 0 +0.24(+0.45%)
Jul 15, 2013 53.52 53.88 53.50 53.70 0 +0.05(+0.08%)
Jul 12, 2013 53.96 54.04 53.40 53.66 0 -0.10(-0.19%)
Jul 11, 2013 53.48 53.78 53.45 53.76 0 +0.40(+0.76%)
Jul 10, 2013 53.41 53.44 52.86 53.36 0 -0.05(-0.10%)
Jul 09, 2013 53.32 53.50 52.98 53.41 0 +0.32(+0.61%)
Jul 08, 2013 52.63 53.19 52.63 53.09 0 +0.82(+1.57%)
Jul 05, 2013 53.08 53.08 52.26 52.26 0 -1.56(-2.90%)
Jul 03, 2013 53.77 54.04 53.77 53.83 0 +0.05(+0.10%)
Jul 02, 2013 53.71 54.02 53.71 53.77 0 +0.08(+0.16%)
Jul 01, 2013 53.76 53.76 53.20 53.69 0 +0.40(+0.76%)
Jun 28, 2013 53.35 53.57 52.75 53.29 204,958 +0.80(+1.52%)
Jun 26, 2013 52.63 52.78 52.35 52.49 0 +0.09(+0.17%)
Jun 25, 2013 52.41 52.60 51.99 52.40 0 +0.10(+0.18%)
Jun 24, 2013 52.41 52.60 51.78 52.30 0 -0.37(-0.71%)
Jun 21, 2013 53.18 53.63 52.68 52.68 255,598 -0.49(-0.92%)
Jun 20, 2013 53.85 53.85 52.81 53.16 0 -1.30(-2.38%)
Jun 19, 2013 55.40 55.57 54.35 54.46 0 -1.10(-1.98%)
Jun 18, 2013 55.25 55.68 55.23 55.56 0 -0.05(-0.08%)
Jun 17, 2013 55.79 56.04 55.42 55.60 0 -0.25(-0.45%)
Jun 14, 2013 55.75 56.08 55.75 55.86 0 +0.13(+0.23%)
Jun 13, 2013 54.97 55.78 54.97 55.73 284,214 +0.54(+0.97%)
Jun 12, 2013 55.10 55.52 54.92 55.19 141,910 -0.16(-0.28%)
Jun 11, 2013 54.09 55.35 53.96 55.35 144,330 -0.07(-0.13%)
Jun 10, 2013 55.57 55.69 55.38 55.42 0 -0.46(-0.83%)
Jun 07, 2013 56.02 56.28 55.78 55.88 0 -0.24(-0.42%)
Jun 06, 2013 55.89 56.47 55.57 56.12 0 +0.44(+0.80%)
Jun 05, 2013 55.69 55.83 55.64 55.68 0 +0.21(+0.38%)
Jun 04, 2013 55.77 55.94 55.46 55.46 0 -0.65(-1.16%)
Jun 03, 2013 55.73 56.27 55.71 56.12 310,998 +0.14(+0.26%)
May 31, 2013 56.53 56.54 55.66 55.97 277,797 -0.81(-1.43%)
May 30, 2013 56.61 56.98 56.61 56.78 0 -0.03(-0.05%)
May 29, 2013 56.73 57.02 56.63 56.81 139,889 +0.08(+0.15%)
May 28, 2013 57.65 57.65 56.63 56.72 133,320 -0.91(-1.58%)
May 24, 2013 57.65 57.97 57.58 57.63 0 -0.03(-0.05%)
May 23, 2013 57.83 57.83 57.37 57.66 0 +0.09(+0.15%)
May 22, 2013 58.30 58.50 57.58 57.58 0 -0.62(-1.07%)
May 21, 2013 57.99 58.22 57.82 58.20 0 +0.30(+0.51%)
May 20, 2013 58.07 58.16 57.88 57.90 0 -0.05(-0.09%)
May 17, 2013 58.26 58.37 57.92 57.96 0 -0.63(-1.07%)
May 16, 2013 58.46 58.69 58.25 58.59 98,311 +0.44(+0.75%)
May 15, 2013 57.91 58.17 57.79 58.15 144,027 +0.04(+0.08%)
May 13, 2013 58.08 58.20 58.00 58.10 0 -0.30(-0.51%)
May 10, 2013 58.79 58.86 58.10 58.40 0 -0.35(-0.59%)
May 09, 2013 58.91 59.18 58.75 58.75 0 -0.22(-0.37%)
May 08, 2013 58.79 59.07 58.79 58.96 0 +0.11(+0.18%)
May 07, 2013 58.93 59.04 58.84 58.86 0 -0.11(-0.19%)
May 06, 2013 59.18 59.36 58.89 58.96 0 -0.24(-0.40%)
May 03, 2013 59.61 59.61 59.14 59.20 0 -0.74(-1.23%)
May 02, 2013 59.95 60.06 59.84 59.94 0 +0.01(+0.02%)
May 01, 2013 59.99 60.06 59.81 59.93 0 +0.29(+0.48%)
Apr 30, 2013 59.83 59.88 59.54 59.64 0 -0.24(-0.41%)
Apr 29, 2013 60.14 60.18 59.84 59.88 119,422 -0.04(-0.07%)
Apr 26, 2013 59.82 59.98 59.62 59.93 79,481 +0.31(+0.52%)
Apr 25, 2013 59.61 59.65 59.48 59.62 0 +0.00(+0.00%)
Apr 24, 2013 59.55 59.82 59.49 59.62 0 +0.07(+0.12%)
Apr 23, 2013 59.68 59.74 59.45 59.55 687,397 +0.00(+0.00%)
Apr 22, 2013 59.46 59.62 59.43 59.55 224,022 +0.08(+0.14%)
Apr 19, 2013 59.40 59.49 59.33 59.47 137,085 +0.02(+0.03%)
Apr 18, 2013 59.52 59.63 59.40 59.45 340,331 +0.13(+0.22%)
Apr 17, 2013 59.22 59.49 59.14 59.32 1,112,503 +0.19(+0.33%)
Apr 16, 2013 59.07 59.18 58.92 59.13 95,291 +0.00(+0.00%)
Apr 15, 2013 59.06 59.20 58.94 59.13 134,475 +0.11(+0.19%)
Apr 12, 2013 58.80 59.04 58.80 59.02 432,192 +0.46(+0.79%)
Apr 11, 2013 58.39 58.60 58.39 58.56 84,581 +0.21(+0.35%)
Apr 10, 2013 58.50 58.68 58.35 58.35 467,260 -0.35(-0.59%)
Apr 09, 2013 58.74 58.89 58.62 58.70 187,169 +0.00(+0.00%)
Apr 08, 2013 59.02 59.07 58.66 58.70 1,746,360 -0.11(-0.19%)
Apr 05, 2013 58.71 58.91 58.57 58.81 1,352,562 +0.84(+1.45%)
Apr 04, 2013 57.81 58.02 57.69 57.97 8,397,722 +0.47(+0.82%)
Apr 03, 2013 57.37 57.67 57.37 57.50 851,241 +0.22(+0.39%)
Apr 02, 2013 57.43 57.43 57.28 57.28 281,958 -0.11(-0.19%)
Apr 01, 2013 57.17 57.47 57.17 57.38 93,731 +0.10(+0.17%)
Mar 28, 2013 57.25 57.35 57.18 57.29 151,845 -0.24(-0.42%)
Mar 27, 2013 57.49 57.69 57.37 57.53 147,943 +0.23(+0.40%)
Mar 26, 2013 57.20 57.40 56.91 57.30 683,899 +0.22(+0.38%)
Mar 25, 2013 57.19 57.29 57.05 57.08 193,606 -0.21(-0.36%)
Mar 22, 2013 57.38 57.38 57.10 57.29 120,717 +0.12(+0.21%)
Mar 21, 2013 57.08 57.17 56.98 57.17 98,163 +0.31(+0.55%)
Mar 20, 2013 57.10 57.19 56.85 56.85 214,319 -0.40(-0.71%)
Mar 19, 2013 57.16 57.36 57.13 57.26 913,023 +0.20(+0.35%)
Mar 18, 2013 57.13 57.15 57.01 57.06 458,908 +0.20(+0.35%)
Mar 15, 2013 56.77 56.93 56.77 56.86 277,230 +0.06(+0.11%)
Mar 14, 2013 56.81 56.89 56.74 56.80 96,281 -0.02(-0.04%)
Mar 13, 2013 56.74 56.92 56.74 56.82 203,223 -0.08(-0.14%)
Mar 12, 2013 57.03 57.03 56.87 56.90 474,490 +0.09(+0.16%)
Mar 11, 2013 56.99 57.07 56.79 56.81 399,233 -0.20(-0.35%)
Mar 08, 2013 57.12 57.22 56.99 57.01 214,573 -0.35(-0.60%)
Mar 07, 2013 57.58 57.58 57.33 57.35 633,389 -0.37(-0.65%)
Mar 06, 2013 57.81 57.87 57.71 57.72 149,142 -0.27(-0.47%)
Mar 05, 2013 57.86 58.01 57.85 57.99 79,664 +0.08(+0.13%)
Mar 04, 2013 58.48 58.48 57.92 57.92 734,686 -0.58(-0.99%)
Mar 01, 2013 58.42 58.50 58.23 58.50 370,330 +0.35(+0.61%)
Feb 28, 2013 58.01 58.37 58.01 58.14 65,252 -0.33(-0.56%)
Feb 27, 2013 58.79 58.79 58.31 58.47 116,693 +0.00(+0.00%)
Feb 26, 2013 58.32 58.62 58.22 58.47 108,673 +0.44(+0.75%)
Feb 22, 2013 57.98 58.07 57.92 58.03 79,376 +0.19(+0.33%)
Feb 21, 2013 57.84 58.03 57.77 57.84 412,408 +0.21(+0.36%)
Feb 20, 2013 57.38 57.64 57.32 57.63 540,923 +0.25(+0.44%)
Feb 19, 2013 57.37 57.49 57.31 57.38 435,277 +0.05(+0.08%)
Feb 15, 2013 57.30 57.47 57.26 57.34 245,570 +0.01(+0.01%)
Feb 14, 2013 57.24 57.40 57.17 57.33 109,066 +0.22(+0.39%)
Feb 13, 2013 57.05 57.17 56.99 57.11 183,235 -0.18(-0.31%)
Feb 12, 2013 57.25 57.42 57.25 57.29 63,670 -0.12(-0.21%)
Feb 11, 2013 57.33 57.49 57.33 57.41 100,402 +0.07(+0.12%)
Feb 08, 2013 57.31 57.44 57.17 57.34 90,624 +0.12(+0.20%)
Feb 07, 2013 57.38 57.56 57.22 57.22 194,788 -0.11(-0.19%)
Feb 06, 2013 57.17 57.34 57.10 57.33 303,483 +0.16(+0.28%)
Feb 04, 2013 57.22 57.33 56.99 57.17 427,719 +0.13(+0.24%)
Feb 01, 2013 57.66 57.80 57.04 57.04 240,604 -0.33(-0.57%)
Jan 31, 2013 57.58 57.59 57.24 57.37 101,728 -0.24(-0.42%)
Jan 30, 2013 57.67 57.67 57.46 57.61 194,375 -0.23(-0.40%)
Jan 29, 2013 58.04 58.04 57.72 57.84 371,213 -0.06(-0.10%)
Jan 28, 2013 57.81 58.07 57.74 57.90 331,582 -0.33(-0.57%)
Jan 25, 2013 58.48 58.48 58.10 58.23 305,372 -0.45(-0.77%)
Jan 24, 2013 58.66 58.78 58.49 58.68 381,732 -0.21(-0.36%)
Jan 23, 2013 58.86 58.95 58.81 58.89 118,111 +0.04(+0.07%)
Jan 22, 2013 58.61 58.86 58.55 58.86 91,876 +0.16(+0.27%)
Jan 18, 2013 58.48 58.75 58.48 58.69 144,786 +0.25(+0.43%)
Jan 17, 2013 58.57 58.57 58.31 58.44 143,933 -0.21(-0.35%)
Jan 16, 2013 58.84 58.91 58.65 58.65 147,240 -0.13(-0.22%)
Jan 15, 2013 58.76 58.96 58.71 58.78 201,841 +0.08(+0.14%)
Jan 14, 2013 58.80 59.01 58.65 58.69 155,559 -0.24(-0.40%)
Jan 11, 2013 58.39 58.93 58.36 58.93 229,605 +0.31(+0.54%)
Jan 10, 2013 58.46 58.74 58.42 58.62 136,844 -0.03(-0.04%)
Jan 09, 2013 58.80 58.80 58.55 58.64 174,319 -0.04(-0.07%)
Jan 08, 2013 58.78 58.88 58.65 58.68 220,845 +0.03(+0.05%)
Jan 07, 2013 58.29 58.65 58.29 58.65 154,992 +0.14(+0.24%)
Jan 04, 2013 58.07 58.51 57.99 58.51 196,273 +0.36(+0.62%)
Jan 03, 2013 58.60 58.66 58.14 58.15 248,651 -0.51(-0.88%)
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.