Long-Term Corp Bond Vanguard (NQ: VCLT )

102.10 USD +1.07 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 106.49 106.64 105.57 105.68 483,700 -0.70(-0.66%)
Oct 29, 2020 106.79 106.84 105.90 106.38 667,284 -0.62(-0.58%)
Oct 28, 2020 107.72 107.79 106.70 107.00 610,741 -0.59(-0.55%)
Oct 27, 2020 107.22 107.59 107.01 107.59 417,584 +0.74(+0.69%)
Oct 26, 2020 106.91 106.97 106.55 106.85 534,493 +0.33(+0.31%)
Oct 23, 2020 106.03 106.57 106.03 106.52 354,600 +0.56(+0.53%)
Oct 22, 2020 106.36 106.48 105.90 105.96 537,748 -0.54(-0.51%)
Oct 21, 2020 106.61 107.08 106.50 106.50 375,902 -0.35(-0.33%)
Oct 20, 2020 106.70 107.16 106.70 106.85 511,694 -0.35(-0.33%)
Oct 19, 2020 107.43 107.54 107.15 107.20 528,994 -0.40(-0.37%)
Oct 16, 2020 108.08 108.31 107.42 107.60 619,600 -0.37(-0.34%)
Oct 15, 2020 108.14 108.25 107.80 107.97 735,432 -0.03(-0.03%)
Oct 14, 2020 107.91 108.23 107.59 108.00 449,948 +0.50(+0.47%)
Oct 13, 2020 107.57 108.28 107.26 107.50 990,227 -0.35(-0.32%)
Oct 12, 2020 107.37 107.90 107.23 107.85 265,569 +0.89(+0.83%)
Oct 09, 2020 106.40 107.02 106.22 106.96 1,347,700 +0.49(+0.46%)
Oct 08, 2020 106.73 106.88 106.34 106.47 562,852 +0.35(+0.33%)
Oct 07, 2020 106.24 106.69 105.79 106.12 800,975 -0.38(-0.36%)
Oct 06, 2020 106.47 107.24 106.00 106.50 1,869,299 +0.19(+0.18%)
Oct 05, 2020 106.56 106.93 106.16 106.31 579,291 -0.74(-0.69%)
Oct 02, 2020 106.88 107.16 106.43 107.05 306,500 +0.04(+0.04%)
Oct 01, 2020 106.60 107.28 106.50 107.01 398,984 +0.13(+0.12%)
Sep 30, 2020 106.90 107.14 106.51 106.88 405,708 -0.23(-0.21%)
Sep 29, 2020 107.53 107.68 106.93 107.11 410,824 -0.31(-0.29%)
Sep 28, 2020 106.63 107.42 106.63 107.42 593,220 +0.66(+0.62%)
Sep 25, 2020 106.74 106.98 106.51 106.76 579,800 -0.04(-0.04%)
Sep 24, 2020 107.05 107.36 106.67 106.80 721,465 -0.36(-0.34%)
Sep 23, 2020 108.32 108.37 106.89 107.16 375,282 -1.15(-1.06%)
Sep 22, 2020 108.23 108.47 107.97 108.31 1,157,653 +0.08(+0.07%)
Sep 21, 2020 108.64 108.80 107.84 108.23 380,406 -0.04(-0.04%)
Sep 18, 2020 108.48 108.69 108.10 108.27 230,500 -0.34(-0.31%)
Sep 17, 2020 108.99 108.99 108.34 108.61 461,353 +0.27(+0.25%)
Sep 16, 2020 108.76 108.93 108.19 108.34 349,877 -0.11(-0.10%)
Sep 15, 2020 108.25 108.51 108.25 108.45 225,108 +0.20(+0.18%)
Sep 14, 2020 108.18 108.53 108.09 108.25 374,594 +0.37(+0.34%)
Sep 11, 2020 107.96 108.20 107.60 107.88 278,600 +0.21(+0.20%)
Sep 10, 2020 107.31 107.80 107.08 107.67 736,256 +0.16(+0.15%)
Sep 09, 2020 107.51 107.85 107.35 107.51 364,029 +0.10(+0.09%)
Sep 08, 2020 107.42 107.86 107.27 107.41 1,073,628 +0.16(+0.15%)
Sep 04, 2020 108.61 108.61 107.21 107.25 733,600 -1.93(-1.77%)
Sep 03, 2020 109.39 109.50 108.75 109.18 999,214 -0.19(-0.17%)
Sep 02, 2020 108.42 109.46 108.39 109.37 605,681 +0.96(+0.89%)
Sep 01, 2020 107.19 108.44 106.99 108.41 669,155 +0.91(+0.85%)
Aug 31, 2020 107.04 107.92 106.95 107.50 602,325 +0.58(+0.54%)
Aug 28, 2020 106.87 107.07 106.46 106.92 446,300 +0.22(+0.21%)
Aug 27, 2020 108.49 108.49 106.70 106.70 1,159,143 -1.44(-1.33%)
Aug 26, 2020 108.09 108.25 107.56 108.14 271,054 -0.17(-0.16%)
Aug 25, 2020 108.37 108.59 107.75 108.31 257,769 -0.71(-0.65%)
Aug 24, 2020 109.43 109.67 109.02 109.02 256,740 -0.36(-0.33%)
Aug 21, 2020 109.09 109.38 108.61 109.38 384,900 +0.43(+0.39%)
Aug 20, 2020 109.08 109.12 108.70 108.95 1,115,850 +0.55(+0.51%)
Aug 19, 2020 109.22 109.22 108.03 108.40 982,719 -0.38(-0.35%)
Aug 18, 2020 108.35 108.95 108.35 108.78 1,300,379 +0.41(+0.38%)
Aug 17, 2020 108.57 108.81 108.25 108.37 1,326,773 +0.35(+0.32%)
Aug 14, 2020 109.17 109.17 107.94 108.02 1,707,000 -1.06(-0.97%)
Aug 13, 2020 110.44 110.45 108.64 109.08 2,280,148 -1.48(-1.34%)
Aug 12, 2020 110.52 111.10 110.39 110.56 1,811,339 -0.32(-0.29%)
Aug 11, 2020 111.40 111.54 110.78 110.88 1,414,611 -1.22(-1.09%)
Aug 10, 2020 112.64 112.80 112.04 112.10 406,759 -0.28(-0.25%)
Aug 07, 2020 113.14 113.29 112.30 112.38 541,400 -0.58(-0.51%)
Aug 06, 2020 112.95 113.26 112.61 112.96 477,347 +0.56(+0.50%)
Aug 05, 2020 112.21 112.64 111.82 112.40 716,070 -0.16(-0.14%)
Aug 04, 2020 112.39 112.67 112.08 112.56 554,181 +0.61(+0.54%)
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.