Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 94.25 94.67 94.01 94.02 464,249 -0.27(-0.28%)
Dec 30, 2021 93.98 94.28 93.58 94.28 1,440,311 +0.65(+0.69%)
Dec 29, 2021 93.89 94.01 93.46 93.64 610,506 -0.85(-0.90%)
Dec 28, 2021 95.14 95.18 94.31 94.49 731,906 -0.30(-0.32%)
Dec 27, 2021 94.34 94.91 94.34 94.79 811,592 +0.40(+0.42%)
Dec 23, 2021 94.61 94.61 94.04 94.39 1,302,214 -0.25(-0.27%)
Dec 22, 2021 94.66 94.71 94.37 94.64 222,074 +0.24(+0.25%)
Dec 21, 2021 94.02 94.42 93.39 94.40 984,321 +0.34(+0.36%)
Dec 20, 2021 94.56 94.69 93.95 94.07 1,588,926 -0.73(-0.77%)
Dec 17, 2021 94.43 94.85 94.43 94.79 213,881 +0.50(+0.54%)
Dec 16, 2021 94.46 94.92 94.12 94.29 802,389 -0.36(-0.38%)
Dec 15, 2021 94.00 94.65 94.00 94.65 2,139,397 +0.16(+0.17%)
Dec 14, 2021 94.79 94.91 94.26 94.49 1,317,490 -0.59(-0.62%)
Dec 13, 2021 95.08 95.46 94.97 95.08 606,545 +0.60(+0.64%)
Dec 10, 2021 94.87 95.05 94.32 94.48 582,399 +0.16(+0.17%)
Dec 09, 2021 94.64 94.88 94.30 94.32 986,060 -0.08(-0.08%)
Dec 08, 2021 95.18 95.30 94.23 94.40 1,838,136 -1.12(-1.17%)
Dec 07, 2021 95.63 96.11 95.39 95.52 1,347,892 -0.39(-0.41%)
Dec 06, 2021 96.33 96.36 95.52 95.91 1,042,460 -0.18(-0.19%)
Dec 03, 2021 95.20 96.70 95.16 96.09 1,805,401 +0.89(+0.93%)
Dec 02, 2021 94.71 95.24 94.65 95.20 1,226,411 +0.43(+0.46%)
Dec 01, 2021 94.80 94.83 94.21 94.77 1,204,551 -0.03(-0.03%)
Nov 30, 2021 94.78 95.21 94.61 94.79 552,316 +0.49(+0.52%)
Nov 29, 2021 93.47 94.32 93.47 94.31 871,637 +0.37(+0.39%)
Nov 26, 2021 93.46 94.31 93.38 93.94 1,265,504 +0.75(+0.81%)
Nov 24, 2021 92.56 93.24 92.18 93.18 1,034,036 +0.84(+0.91%)
Nov 23, 2021 93.07 93.11 92.29 92.34 961,754 -1.08(-1.16%)
Nov 22, 2021 93.95 94.24 93.29 93.43 1,205,068 -1.05(-1.11%)
Nov 19, 2021 94.19 94.61 94.11 94.47 512,273 +0.61(+0.65%)
Nov 18, 2021 93.39 93.86 93.39 93.86 666,503 +0.37(+0.40%)
Nov 17, 2021 92.78 93.54 92.63 93.49 872,663 +0.53(+0.57%)
Nov 16, 2021 93.21 93.59 92.83 92.96 966,271 -0.22(-0.24%)
Nov 15, 2021 94.03 94.22 93.17 93.18 1,389,434 -1.16(-1.23%)
Nov 12, 2021 94.74 94.78 94.09 94.34 1,212,254 -0.28(-0.30%)
Nov 11, 2021 95.11 95.38 94.53 94.62 335,114 -0.31(-0.33%)
Nov 10, 2021 96.29 94.93 1,317,670 -1.38(-1.43%)
Nov 09, 2021 96.64 96.75 96.23 96.31 638,465 +0.48(+0.50%)
Nov 08, 2021 95.98 95.98 95.57 95.83 594,247 -0.24(-0.25%)
Nov 05, 2021 95.47 96.23 95.42 96.07 655,344 +1.14(+1.20%)
Nov 04, 2021 94.36 95.17 94.36 94.93 653,114 +0.62(+0.66%)
Nov 03, 2021 94.93 95.09 94.08 94.31 585,226 -0.37(-0.39%)
Nov 02, 2021 94.19 94.77 94.17 94.69 520,796 +0.57(+0.61%)
Nov 01, 2021 93.77 94.31 93.84 94.11 1,220,490 -0.34(-0.36%)
Oct 29, 2021 93.92 94.67 93.81 94.45 890,613 -0.03(-0.03%)
Oct 28, 2021 94.57 94.85 94.16 94.48 990,292 -0.22(-0.23%)
Oct 27, 2021 94.34 95.01 94.16 94.70 1,187,286 +1.02(+1.09%)
Oct 26, 2021 93.29 93.67 93.67 604,468 +0.74(+0.80%)
Oct 25, 2021 92.99 93.23 92.84 92.93 945,166 -0.01(-0.01%)
Oct 22, 2021 92.77 93.11 92.66 92.94 955,107 +0.56(+0.60%)
Oct 21, 2021 92.52 92.64 92.14 92.39 880,574 -0.06(-0.07%)
Oct 20, 2021 92.84 92.96 92.40 92.45 1,278,261 -0.40(-0.43%)
Oct 19, 2021 93.37 93.57 92.84 92.84 1,312,616 -0.92(-0.98%)
Oct 18, 2021 93.58 93.98 93.34 93.76 796,623 -0.01(-0.01%)
Oct 15, 2021 93.63 93.81 93.40 93.77 360,513 -0.27(-0.29%)
Oct 14, 2021 93.66 94.05 93.54 94.04 796,904 +0.52(+0.56%)
Oct 13, 2021 92.85 93.53 92.85 93.52 476,038 +0.91(+0.98%)
Oct 12, 2021 92.17 92.62 91.88 92.62 931,079 +0.98(+1.07%)
Oct 11, 2021 91.63 91.91 91.59 91.64 693,000 -0.12(-0.13%)
Oct 08, 2021 92.32 92.32 91.64 91.76 904,398 -0.66(-0.72%)
Oct 07, 2021 93.07 93.07 92.38 92.42 655,404 -0.69(-0.74%)
Oct 06, 2021 93.09 93.30 92.84 93.11 704,847 +0.18(+0.19%)
Oct 05, 2021 93.50 93.66 92.88 92.93 920,466 -0.67(-0.72%)
Oct 04, 2021 93.52 93.71 93.28 93.60 1,225,718 -0.21(-0.23%)
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.