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 (%)
Aug 31, 2010 52.39 52.41 52.09 52.36 4,253 +0.14(+0.27%)
Aug 30, 2010 51.94 52.26 51.08 52.22 10,151 +0.56(+1.08%)
Aug 27, 2010 52.29 52.50 51.23 51.66 11,078 -0.87(-1.65%)
Aug 26, 2010 52.41 52.69 52.01 52.53 15,211 +0.09(+0.17%)
Aug 25, 2010 52.84 52.94 52.34 52.44 35,860 -0.30(-0.56%)
Aug 24, 2010 52.49 52.74 52.03 52.74 13,031 +0.82(+1.57%)
Aug 23, 2010 51.98 52.18 51.65 51.92 16,222 -0.24(-0.45%)
Aug 20, 2010 52.50 52.62 52.14 52.15 21,462 -0.14(-0.26%)
Aug 19, 2010 51.62 53.17 51.62 52.29 26,459 +0.71(+1.37%)
Aug 18, 2010 51.83 51.83 51.59 51.59 13,175 -0.05(-0.10%)
Aug 17, 2010 51.80 51.80 51.48 51.64 18,352 -0.04(-0.09%)
Aug 16, 2010 51.50 51.71 51.27 51.68 24,774 +0.88(+1.74%)
Aug 13, 2010 50.69 50.85 50.62 50.80 6,015 +0.42(+0.83%)
Aug 12, 2010 50.61 50.69 50.38 50.38 17,505 -0.02(-0.04%)
Aug 11, 2010 50.20 50.49 49.98 50.40 22,570 +0.12(+0.24%)
Aug 10, 2010 50.16 50.72 49.94 50.28 81,868 +0.06(+0.11%)
Aug 09, 2010 50.20 50.27 50.18 50.22 16,942 +0.00(+0.00%)
Aug 06, 2010 50.21 50.23 49.90 50.22 10,394 +0.28(+0.56%)
Aug 05, 2010 50.42 50.42 49.79 49.94 30,620 +0.06(+0.13%)
Aug 04, 2010 50.19 50.19 49.88 49.88 16,740 -0.17(-0.33%)
Aug 03, 2010 50.03 50.05 49.91 50.05 16,610 +0.11(+0.23%)
Aug 02, 2010 50.01 50.08 49.70 49.93 26,234 -0.27(-0.54%)
Jul 30, 2010 50.03 50.22 49.94 50.20 20,476 +0.30(+0.59%)
Jul 29, 2010 50.04 50.08 49.53 49.91 14,288 +0.02(+0.04%)
Jul 28, 2010 49.94 49.94 49.58 49.89 16,125 +0.25(+0.51%)
Jul 27, 2010 49.72 49.72 49.50 49.64 18,354 +0.06(+0.13%)
Jul 26, 2010 49.41 49.57 49.28 49.57 15,630 -0.10(-0.21%)
Jul 23, 2010 49.74 49.90 49.50 49.68 6,062 -0.23(-0.46%)
Jul 22, 2010 50.12 50.12 49.79 49.91 6,922 -0.37(-0.74%)
Jul 21, 2010 49.52 50.28 49.52 50.28 10,056 +0.77(+1.56%)
Jul 20, 2010 49.60 49.61 49.51 49.51 4,494 +0.01(+0.03%)
Jul 19, 2010 49.73 49.73 49.50 49.50 2,857 -0.01(-0.03%)
Jul 16, 2010 49.69 49.79 49.51 49.51 12,817 +0.08(+0.17%)
Jul 15, 2010 49.29 49.48 49.29 49.43 4,570 +0.36(+0.73%)
Jul 14, 2010 48.81 49.10 48.74 49.07 8,235 +0.34(+0.70%)
Jul 13, 2010 48.83 48.85 48.66 48.73 26,321 -0.08(-0.16%)
Jul 12, 2010 48.79 48.98 48.79 48.80 6,369 +0.03(+0.05%)
Jul 09, 2010 48.90 48.92 48.66 48.78 9,271 -0.15(-0.31%)
Jul 08, 2010 48.94 49.02 48.71 48.93 12,532 -0.18(-0.37%)
Jul 07, 2010 49.25 49.28 48.94 49.11 12,052 -0.14(-0.29%)
Jul 06, 2010 48.90 49.25 48.56 49.25 60,084 +0.31(+0.63%)
Jul 02, 2010 49.12 49.12 48.93 48.94 10,288 -0.31(-0.64%)
Jul 01, 2010 49.29 49.46 48.91 49.26 13,341 +0.04(+0.08%)
Jun 30, 2010 49.06 49.23 48.78 49.22 4,144 +0.22(+0.45%)
Jun 29, 2010 48.87 49.00 48.62 49.00 12,638 +0.62(+1.28%)
Jun 25, 2010 48.16 48.44 48.11 48.38 12,527 +0.23(+0.49%)
Jun 24, 2010 48.55 48.55 48.15 48.15 5,551 -0.31(-0.65%)
Jun 23, 2010 48.46 48.51 48.27 48.46 13,107 +0.21(+0.43%)
Jun 22, 2010 47.99 48.25 47.99 48.25 11,122 +0.18(+0.37%)
Jun 21, 2010 47.72 48.12 47.67 48.08 11,266 +0.14(+0.29%)
Jun 18, 2010 47.98 47.99 47.74 47.93 4,874 -0.05(-0.10%)
Jun 17, 2010 48.02 48.02 47.76 47.98 7,980 +0.49(+1.04%)
Jun 16, 2010 47.20 47.50 47.20 47.49 20,857 +0.16(+0.33%)
Jun 15, 2010 47.36 47.38 47.08 47.33 5,147 +0.00(+0.00%)
Jun 14, 2010 47.17 47.33 47.09 47.33 8,083 -0.10(-0.21%)
Jun 11, 2010 47.04 47.43 47.04 47.43 2,187 +0.50(+1.06%)
Jun 10, 2010 47.40 47.40 46.93 46.94 10,995 -0.69(-1.45%)
Jun 09, 2010 47.51 47.72 47.20 47.63 5,730 -0.06(-0.13%)
Jun 08, 2010 48.07 48.07 47.40 47.69 2,402 -0.09(-0.20%)
Jun 07, 2010 47.76 47.84 47.71 47.78 7,004 +0.33(+0.69%)
Jun 04, 2010 47.84 47.84 47.18 47.46 4,325 +0.39(+0.83%)
Jun 03, 2010 46.98 47.29 46.98 47.07 15,672 -0.13(-0.27%)
Jun 02, 2010 47.23 47.23 47.11 47.19 11,920 -0.03(-0.07%)
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.