Long-Term Corp Bond Vanguard (NQ: VCLT )

101.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 84.20 84.31 83.73 83.73 0 -0.65(-0.77%)
Oct 30, 2013 84.47 84.79 84.17 84.38 0 -0.08(-0.09%)
Oct 29, 2013 84.39 84.58 84.29 84.46 0 -0.16(-0.19%)
Oct 28, 2013 84.56 84.78 84.48 84.62 0 -0.18(-0.21%)
Oct 25, 2013 84.57 84.84 84.48 84.80 0 +0.35(+0.41%)
Oct 24, 2013 84.84 84.85 84.31 84.45 0 -0.12(-0.14%)
Oct 23, 2013 84.41 84.75 84.12 84.57 0 +0.15(+0.18%)
Oct 22, 2013 84.00 84.44 84.00 84.42 0 +0.69(+0.82%)
Oct 21, 2013 83.71 83.73 83.30 83.73 0 +0.12(+0.14%)
Oct 18, 2013 83.66 83.74 83.45 83.61 26,440 +0.22(+0.26%)
Oct 17, 2013 83.01 83.43 82.92 83.39 0 +0.76(+0.92%)
Oct 16, 2013 81.91 82.64 81.72 82.63 0 +0.78(+0.95%)
Oct 15, 2013 82.03 82.21 81.77 81.85 0 +0.15(+0.18%)
Oct 14, 2013 82.04 82.33 81.67 81.70 0 -0.50(-0.61%)
Oct 11, 2013 82.47 82.69 82.13 82.20 0 +0.08(+0.10%)
Oct 10, 2013 81.66 82.21 81.55 82.12 0 +0.16(+0.20%)
Oct 09, 2013 82.06 82.15 81.83 81.96 0 -0.27(-0.33%)
Oct 08, 2013 82.11 82.30 82.09 82.23 0 +0.12(+0.15%)
Oct 07, 2013 82.07 82.20 82.07 82.11 0 +0.08(+0.10%)
Oct 04, 2013 81.99 82.04 81.78 82.03 0 +0.06(+0.07%)
Oct 03, 2013 81.98 82.35 81.97 81.97 0 -0.13(-0.16%)
Oct 02, 2013 82.04 82.11 81.92 82.10 0 +0.21(+0.25%)
Oct 01, 2013 81.86 82.01 81.75 81.89 48,246 -0.64(-0.77%)
Sep 27, 2013 82.40 82.79 82.40 82.53 0 -0.04(-0.05%)
Sep 26, 2013 82.60 82.83 82.53 82.57 0 -0.40(-0.48%)
Sep 25, 2013 82.79 83.07 82.60 82.97 0 +0.29(+0.35%)
Sep 24, 2013 82.04 82.77 82.04 82.68 0 +0.82(+1.00%)
Sep 23, 2013 81.53 81.97 81.53 81.86 0 +0.16(+0.20%)
Sep 20, 2013 81.47 81.89 81.31 81.70 0 +0.14(+0.17%)
Sep 19, 2013 81.89 81.94 81.25 81.56 0 -0.01(-0.01%)
Sep 18, 2013 80.46 81.92 80.12 81.57 0 +1.03(+1.28%)
Sep 17, 2013 80.30 80.57 80.17 80.54 0 +0.51(+0.64%)
Sep 16, 2013 81.04 81.04 80.02 80.03 0 -0.40(-0.50%)
Sep 13, 2013 80.55 80.63 80.31 80.43 0 +0.15(+0.19%)
Sep 12, 2013 80.81 81.00 80.20 80.28 0 -0.30(-0.37%)
Sep 11, 2013 80.11 80.58 79.94 80.58 0 +0.65(+0.81%)
Sep 10, 2013 80.39 80.63 79.91 79.93 0 -0.52(-0.65%)
Sep 09, 2013 80.88 80.88 80.26 80.45 0 +0.20(+0.25%)
Sep 06, 2013 80.59 80.71 80.11 80.25 0 +0.33(+0.41%)
Sep 05, 2013 80.80 80.82 79.81 79.92 0 -1.13(-1.39%)
Sep 04, 2013 81.59 81.59 81.02 81.05 0 -0.11(-0.14%)
Sep 03, 2013 81.84 81.84 80.74 81.16 0 -0.70(-0.86%)
Aug 30, 2013 82.10 82.38 81.65 81.86 0 -0.26(-0.32%)
Aug 29, 2013 81.62 82.44 81.57 82.12 0 +0.36(+0.44%)
Aug 28, 2013 81.76 81.96 81.59 81.76 0 -0.23(-0.28%)
Aug 27, 2013 81.53 82.27 81.50 81.99 0 +0.32(+0.39%)
Aug 26, 2013 81.77 81.77 81.27 81.67 0 +0.41(+0.50%)
Aug 23, 2013 80.20 81.26 80.20 81.26 0 +0.93(+1.16%)
Aug 22, 2013 79.80 80.33 79.80 80.33 0 +0.69(+0.87%)
Aug 21, 2013 80.00 80.19 79.64 79.64 0 -0.86(-1.07%)
Aug 20, 2013 80.19 80.50 80.05 80.50 0 +0.56(+0.70%)
Aug 19, 2013 80.31 80.31 79.80 79.94 0 -0.52(-0.65%)
Aug 16, 2013 80.82 81.00 80.21 80.46 0 -0.46(-0.56%)
Aug 15, 2013 81.20 81.30 80.78 80.92 81,447 -0.91(-1.11%)
Aug 14, 2013 81.99 82.12 81.81 81.83 0 -0.12(-0.15%)
Aug 13, 2013 82.25 82.25 81.80 81.95 56,199 -0.94(-1.13%)
Aug 12, 2013 83.32 83.45 82.79 82.89 13,930 -0.50(-0.60%)
Aug 09, 2013 83.18 83.39 82.85 83.39 35,966 +0.22(+0.26%)
Aug 08, 2013 83.25 83.50 83.11 83.17 37,625 +0.20(+0.24%)
Aug 07, 2013 82.79 83.13 82.77 82.97 91,060 +0.40(+0.48%)
Aug 06, 2013 82.66 82.66 82.10 82.57 1,466,837 +0.01(+0.01%)
Aug 05, 2013 82.65 82.75 82.43 82.56 44,899 -0.59(-0.71%)
Aug 02, 2013 82.70 83.19 82.70 83.15 261,711 +0.71(+0.86%)
Aug 01, 2013 83.21 83.21 82.34 82.44 115,117 -0.99(-1.19%)
Jul 31, 2013 82.63 83.55 82.42 83.43 0 -0.14(-0.17%)
Jul 30, 2013 83.76 84.08 83.50 83.57 0 -0.04(-0.05%)
Jul 29, 2013 83.90 83.94 83.39 83.61 0 -0.54(-0.64%)
Jul 26, 2013 84.00 84.27 83.65 84.15 0 +0.55(+0.66%)
Jul 25, 2013 83.71 83.95 83.38 83.60 0 -0.71(-0.84%)
Jul 24, 2013 84.20 84.40 83.60 84.31 0 -0.26(-0.31%)
Jul 23, 2013 84.50 84.77 84.30 84.57 0 -0.28(-0.33%)
Jul 22, 2013 84.96 85.18 84.62 84.85 0 +0.33(+0.39%)
Jul 19, 2013 84.02 84.61 84.02 84.52 0 +0.61(+0.73%)
Jul 18, 2013 84.33 84.39 83.75 83.91 0 -0.19(-0.23%)
Jul 17, 2013 84.20 84.47 84.08 84.10 26,266 +0.12(+0.14%)
Jul 16, 2013 83.90 84.01 83.76 83.98 0 +0.38(+0.45%)
Jul 15, 2013 83.31 83.87 83.28 83.60 0 +0.07(+0.08%)
Jul 12, 2013 84.00 84.12 83.13 83.53 0 -0.16(-0.19%)
Jul 11, 2013 83.25 83.73 83.20 83.69 0 +0.63(+0.76%)
Jul 10, 2013 83.14 83.19 82.28 83.06 0 -0.08(-0.10%)
Jul 09, 2013 83.00 83.29 82.47 83.14 0 +0.50(+0.61%)
Jul 08, 2013 81.93 82.80 81.93 82.64 0 +1.28(+1.57%)
Jul 05, 2013 82.63 82.63 81.36 81.36 0 -2.43(-2.90%)
Jul 03, 2013 83.71 84.13 83.71 83.79 0 +0.08(+0.10%)
Jul 02, 2013 83.61 84.10 83.61 83.71 0 +0.13(+0.16%)
Jul 01, 2013 83.69 83.69 82.82 83.58 0 +0.63(+0.76%)
Jun 28, 2013 83.05 83.40 82.12 82.95 131,662 +1.24(+1.52%)
Jun 26, 2013 81.93 82.16 81.49 81.71 0 +0.14(+0.17%)
Jun 25, 2013 81.59 81.89 80.94 81.57 0 +0.15(+0.18%)
Jun 24, 2013 81.59 81.89 80.61 81.42 0 -0.58(-0.71%)
Jun 21, 2013 82.79 83.49 82.00 82.00 164,193 -0.76(-0.92%)
Jun 20, 2013 83.83 83.83 82.21 82.76 0 -2.02(-2.38%)
Jun 19, 2013 86.24 86.50 84.61 84.78 0 -1.71(-1.98%)
Jun 18, 2013 86.00 86.68 85.97 86.49 0 -0.07(-0.08%)
Jun 17, 2013 86.85 87.23 86.27 86.56 0 -0.39(-0.45%)
Jun 14, 2013 86.79 87.30 86.79 86.95 0 +0.20(+0.23%)
Jun 13, 2013 85.57 86.84 85.57 86.75 182,575 +0.83(+0.97%)
Jun 12, 2013 85.78 86.43 85.49 85.92 91,161 -0.25(-0.28%)
Jun 11, 2013 84.20 86.17 84.00 86.16 92,716 -0.11(-0.13%)
Jun 10, 2013 86.51 86.70 86.21 86.27 0 -0.72(-0.83%)
Jun 07, 2013 87.20 87.61 86.83 86.99 0 -0.37(-0.42%)
Jun 06, 2013 87.00 87.90 86.51 87.36 0 +0.69(+0.80%)
Jun 05, 2013 86.70 86.91 86.61 86.67 0 +0.33(+0.38%)
Jun 04, 2013 86.81 87.08 86.34 86.34 0 -1.02(-1.16%)
Jun 03, 2013 86.75 87.60 86.73 87.36 199,781 +0.23(+0.26%)
May 31, 2013 88.00 88.02 86.65 87.13 178,453 -1.26(-1.43%)
May 30, 2013 88.13 88.70 88.13 88.39 0 -0.04(-0.05%)
May 29, 2013 88.31 88.77 88.15 88.43 89,863 +0.13(+0.15%)
May 28, 2013 89.74 89.74 88.15 88.30 85,643 -1.42(-1.58%)
May 24, 2013 89.75 90.24 89.64 89.72 0 -0.04(-0.05%)
May 23, 2013 90.02 90.02 89.30 89.76 0 +0.13(+0.15%)
May 22, 2013 90.75 91.07 89.63 89.63 0 -0.97(-1.07%)
May 21, 2013 90.27 90.63 90.01 90.60 0 +0.46(+0.51%)
May 20, 2013 90.39 90.54 90.10 90.14 0 -0.08(-0.09%)
May 17, 2013 90.70 90.86 90.16 90.22 0 -0.98(-1.07%)
May 16, 2013 91.00 91.36 90.68 91.20 63,154 +0.68(+0.75%)
May 15, 2013 90.15 90.55 89.96 90.52 92,521 +0.07(+0.08%)
May 13, 2013 90.42 90.60 90.29 90.45 0 -0.46(-0.51%)
May 10, 2013 91.52 91.63 90.45 90.91 0 -0.54(-0.59%)
May 09, 2013 91.70 92.13 91.45 91.45 0 -0.34(-0.37%)
May 08, 2013 91.52 91.95 91.51 91.79 0 +0.17(+0.18%)
May 07, 2013 91.73 91.90 91.59 91.62 0 -0.17(-0.19%)
May 06, 2013 92.12 92.41 91.67 91.79 0 -0.37(-0.40%)
May 03, 2013 92.80 92.80 92.06 92.16 0 -1.15(-1.23%)
May 02, 2013 93.32 93.49 93.15 93.31 0 +0.02(+0.02%)
May 01, 2013 93.38 93.50 93.10 93.29 0 +0.45(+0.48%)
Apr 30, 2013 93.13 93.21 92.69 92.84 0 -0.38(-0.41%)
Apr 29, 2013 93.62 93.68 93.15 93.22 76,715 -0.07(-0.08%)
Apr 26, 2013 93.12 93.37 92.81 93.29 51,058 +0.48(+0.52%)
Apr 25, 2013 92.80 92.85 92.59 92.81 0 +0.00(+0.00%)
Apr 24, 2013 92.70 93.12 92.61 92.81 0 +0.11(+0.12%)
Apr 23, 2013 92.91 93.00 92.54 92.70 441,574 +0.00(+0.00%)
Apr 22, 2013 92.56 92.80 92.51 92.70 143,909 +0.13(+0.14%)
Apr 19, 2013 92.47 92.61 92.36 92.57 88,062 +0.02(+0.03%)
Apr 18, 2013 92.65 92.82 92.47 92.55 218,624 +0.20(+0.22%)
Apr 17, 2013 92.18 92.61 92.06 92.35 714,656 +0.30(+0.33%)
Apr 16, 2013 91.95 92.13 91.72 92.05 61,214 -0.00(-0.00%)
Apr 15, 2013 91.94 92.15 91.75 92.05 86,385 +0.17(+0.19%)
Apr 12, 2013 91.54 91.90 91.54 91.88 277,634 +0.72(+0.79%)
Apr 11, 2013 90.90 91.23 90.90 91.16 54,334 +0.32(+0.35%)
Apr 10, 2013 91.07 91.35 90.84 90.84 300,161 -0.54(-0.59%)
Apr 09, 2013 91.44 91.67 91.26 91.38 120,235 +0.00(+0.00%)
Apr 08, 2013 91.88 91.95 91.32 91.38 1,121,836 -0.17(-0.19%)
Apr 05, 2013 91.39 91.70 91.17 91.55 868,866 +1.31(+1.45%)
Apr 04, 2013 89.99 90.32 89.80 90.24 5,394,573 +0.73(+0.82%)
Apr 03, 2013 89.30 89.77 89.30 89.51 546,825 +0.35(+0.39%)
Apr 02, 2013 89.40 89.40 89.16 89.16 181,126 -0.17(-0.19%)
Apr 01, 2013 89.00 89.46 89.00 89.33 60,212 +0.15(+0.17%)
Mar 28, 2013 89.12 89.28 89.01 89.18 97,543 -0.38(-0.42%)
Mar 27, 2013 89.50 89.81 89.31 89.56 95,037 +0.36(+0.40%)
Mar 26, 2013 89.05 89.35 88.59 89.20 439,327 +0.34(+0.38%)
Mar 25, 2013 89.03 89.19 88.81 88.86 124,370 -0.32(-0.36%)
Mar 22, 2013 89.32 89.32 88.88 89.18 77,547 +0.19(+0.21%)
Mar 21, 2013 88.85 89.00 88.70 88.99 63,059 +0.49(+0.55%)
Mar 20, 2013 88.88 89.03 88.50 88.50 137,676 -0.63(-0.71%)
Mar 19, 2013 88.98 89.29 88.94 89.13 586,513 +0.31(+0.35%)
Mar 18, 2013 88.93 88.97 88.74 88.82 294,796 +0.31(+0.35%)
Mar 15, 2013 88.38 88.62 88.38 88.51 178,089 +0.10(+0.11%)
Mar 14, 2013 88.44 88.56 88.33 88.41 61,850 -0.04(-0.04%)
Mar 13, 2013 88.32 88.60 88.32 88.45 130,548 -0.12(-0.14%)
Mar 12, 2013 88.78 88.78 88.53 88.57 304,806 +0.14(+0.16%)
Mar 11, 2013 88.71 88.85 88.41 88.43 256,462 -0.31(-0.35%)
Mar 08, 2013 88.92 89.07 88.72 88.74 137,839 -0.54(-0.60%)
Mar 07, 2013 89.63 89.63 89.24 89.28 406,880 -0.58(-0.65%)
Mar 06, 2013 89.99 90.08 89.83 89.86 95,807 -0.42(-0.47%)
Mar 05, 2013 90.07 90.31 90.05 90.28 51,175 +0.12(+0.13%)
Mar 04, 2013 91.04 91.04 90.16 90.16 471,952 -0.90(-0.99%)
Mar 01, 2013 90.94 91.07 90.64 91.06 237,895 +0.55(+0.61%)
Feb 28, 2013 90.31 90.86 90.31 90.51 41,917 -0.51(-0.56%)
Feb 27, 2013 91.52 91.52 90.77 91.02 74,962 +0.00(+0.00%)
Feb 26, 2013 90.79 91.25 90.63 91.02 69,810 +0.68(+0.75%)
Feb 22, 2013 90.25 90.39 90.17 90.34 50,990 +0.30(+0.33%)
Feb 21, 2013 90.04 90.33 89.93 90.04 264,925 +0.32(+0.36%)
Feb 20, 2013 89.32 89.73 89.23 89.72 347,481 +0.39(+0.44%)
Feb 19, 2013 89.30 89.49 89.21 89.33 279,616 +0.07(+0.08%)
Feb 15, 2013 89.20 89.47 89.14 89.26 157,751 +0.01(+0.01%)
Feb 14, 2013 89.10 89.36 88.99 89.25 70,063 +0.35(+0.39%)
Feb 13, 2013 88.81 89.00 88.71 88.90 117,708 -0.28(-0.31%)
Feb 12, 2013 89.12 89.38 89.12 89.18 40,901 -0.19(-0.21%)
Feb 11, 2013 89.24 89.50 89.24 89.37 64,497 +0.11(+0.12%)
Feb 08, 2013 89.21 89.41 89.00 89.26 58,216 +0.18(+0.20%)
Feb 07, 2013 89.32 89.61 89.08 89.08 125,129 -0.17(-0.19%)
Feb 06, 2013 89.00 89.26 88.88 89.25 194,953 +0.25(+0.28%)
Feb 04, 2013 89.08 89.25 88.72 89.00 274,761 +0.21(+0.24%)
Feb 01, 2013 89.76 89.98 88.79 88.79 154,561 -0.51(-0.57%)
Jan 31, 2013 89.63 89.65 89.11 89.30 65,349 -0.38(-0.42%)
Jan 30, 2013 89.78 89.78 89.45 89.68 124,864 -0.36(-0.40%)
Jan 29, 2013 90.35 90.35 89.85 90.04 238,462 -0.09(-0.10%)
Jan 28, 2013 90.00 90.40 89.88 90.13 213,004 -0.52(-0.57%)
Jan 25, 2013 91.03 91.03 90.44 90.65 196,167 -0.70(-0.77%)
Jan 24, 2013 91.31 91.51 91.04 91.35 245,219 -0.33(-0.36%)
Jan 23, 2013 91.62 91.76 91.55 91.68 75,873 +0.06(+0.07%)
Jan 22, 2013 91.24 91.62 91.15 91.62 59,020 +0.25(+0.27%)
Jan 18, 2013 91.04 91.45 91.03 91.37 93,009 +0.39(+0.43%)
Jan 17, 2013 91.17 91.18 90.77 90.98 92,461 -0.32(-0.35%)
Jan 16, 2013 91.59 91.70 91.30 91.30 94,585 -0.20(-0.22%)
Jan 15, 2013 91.47 91.79 91.39 91.50 129,660 +0.13(+0.14%)
Jan 14, 2013 91.54 91.86 91.30 91.37 99,929 -0.37(-0.40%)
Jan 11, 2013 90.89 91.74 90.85 91.74 147,495 +0.49(+0.54%)
Jan 10, 2013 91.00 91.44 90.94 91.25 87,907 -0.04(-0.04%)
Jan 09, 2013 91.53 91.53 91.15 91.29 111,980 -0.06(-0.07%)
Jan 08, 2013 91.50 91.66 91.30 91.35 141,868 +0.05(+0.05%)
Jan 07, 2013 90.74 91.30 90.74 91.30 99,565 +0.22(+0.24%)
Jan 04, 2013 90.40 91.08 90.27 91.08 126,083 +0.56(+0.62%)
Jan 03, 2013 91.22 91.31 90.51 90.52 159,730 -0.80(-0.88%)
Jan 02, 2013 91.10 91.72 91.10 91.32 120,412 -0.38(-0.41%)
Dec 31, 2012 92.39 92.46 91.55 91.70 119,116 -0.85(-0.91%)
Dec 28, 2012 92.50 92.60 92.27 92.54 114,079 +0.42(+0.45%)
Dec 27, 2012 91.95 92.33 91.72 92.13 89,971 +0.59(+0.64%)
Dec 26, 2012 91.60 91.79 91.46 91.54 121,825 +0.12(+0.13%)
Dec 24, 2012 91.39 91.60 91.36 91.42 96,579 -0.46(-0.50%)
Dec 21, 2012 91.71 92.15 91.71 91.88 65,776 +0.30(+0.33%)
Dec 20, 2012 91.47 91.73 91.45 91.58 90,154 +0.26(+0.28%)
Dec 19, 2012 91.16 91.65 91.16 91.32 203,377 +0.22(+0.24%)
Dec 18, 2012 91.50 91.63 90.82 91.10 148,816 -0.54(-0.59%)
Dec 17, 2012 92.29 92.31 91.63 91.64 87,820 -0.57(-0.61%)
Dec 14, 2012 92.22 92.42 92.04 92.21 197,479 +0.33(+0.36%)
Dec 13, 2012 91.95 92.11 91.68 91.88 138,894 -0.17(-0.18%)
Dec 12, 2012 92.67 92.70 92.00 92.05 107,340 -0.66(-0.71%)
Dec 11, 2012 92.94 92.94 92.59 92.71 89,828 -0.44(-0.47%)
Dec 10, 2012 92.85 93.15 92.84 93.15 78,268 +0.39(+0.42%)
Dec 07, 2012 92.97 93.10 92.69 92.76 72,139 -0.75(-0.80%)
Dec 06, 2012 93.57 93.70 93.29 93.51 194,144 +0.10(+0.11%)
Dec 05, 2012 93.36 93.47 93.11 93.41 188,136 +0.32(+0.34%)
Dec 04, 2012 93.23 93.23 92.93 93.09 55,086 +0.27(+0.29%)
Nov 30, 2012 93.25 93.28 92.77 92.82 94,809 -0.50(-0.54%)
Nov 29, 2012 93.21 93.46 93.00 93.32 452,556 +0.30(+0.32%)
Nov 28, 2012 93.44 93.60 93.02 93.02 262,441 -0.17(-0.18%)
Nov 27, 2012 93.30 93.34 93.16 93.19 227,494 +0.10(+0.11%)
Nov 26, 2012 93.36 93.37 93.01 93.09 77,177 +0.17(+0.18%)
Nov 23, 2012 92.89 93.03 92.85 92.92 71,578 +0.04(+0.04%)
Nov 21, 2012 92.85 92.93 92.76 92.88 108,722 -0.04(-0.04%)
Nov 20, 2012 93.30 93.39 92.84 92.92 182,311 -0.42(-0.45%)
Nov 19, 2012 93.07 93.34 92.91 93.34 150,673 +0.27(+0.29%)
Nov 16, 2012 93.25 93.30 92.90 93.07 50,145 -0.08(-0.09%)
Nov 15, 2012 93.22 93.22 92.91 93.15 159,989 -0.11(-0.12%)
Nov 14, 2012 93.55 93.63 93.20 93.26 250,985 -0.59(-0.63%)
Nov 13, 2012 94.29 94.30 93.70 93.85 96,124 +0.22(+0.23%)
Nov 12, 2012 93.40 93.84 93.40 93.63 70,814 -0.22(-0.23%)
Nov 09, 2012 94.36 94.36 93.02 93.85 64,188 +0.00(+0.00%)
Nov 08, 2012 93.74 93.86 93.18 93.85 152,847 +0.41(+0.43%)
Nov 07, 2012 93.80 94.18 93.22 93.44 207,429 +0.44(+0.48%)
Nov 06, 2012 93.40 93.44 93.00 93.00 232,673 -0.64(-0.68%)
Nov 05, 2012 93.55 93.85 93.55 93.64 329,608 +0.17(+0.18%)
Nov 02, 2012 93.60 93.60 93.10 93.47 60,528 -0.52(-0.55%)
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.