Long-Term Corp Bond Vanguard (NQ: VCLT )

101.06 USD +0.28 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 86.71 86.91 86.49 86.86 80,227 +0.13(+0.15%)
Feb 27, 2014 86.76 86.82 86.54 86.73 62,784 +0.39(+0.45%)
Feb 26, 2014 86.05 86.49 86.05 86.34 266,429 +0.27(+0.31%)
Feb 25, 2014 85.88 86.17 85.83 86.07 36,815 +0.65(+0.76%)
Feb 24, 2014 85.53 85.62 85.37 85.42 62,094 -0.20(-0.23%)
Feb 21, 2014 85.33 85.64 85.20 85.62 68,160 +0.42(+0.49%)
Feb 20, 2014 85.35 85.40 85.00 85.20 70,373 +0.02(+0.02%)
Feb 19, 2014 85.86 85.92 85.18 85.18 128,688 -0.42(-0.49%)
Feb 18, 2014 85.38 85.77 85.28 85.60 58,156 +0.42(+0.49%)
Feb 14, 2014 85.17 85.18 85.18 85.18 234,200 -0.05(-0.06%)
Feb 13, 2014 85.26 85.37 85.03 85.23 696,834 +0.13(+0.15%)
Feb 12, 2014 85.40 85.56 85.10 85.10 1,296,128 -0.46(-0.54%)
Feb 11, 2014 85.52 85.60 85.25 85.56 275,899 -0.03(-0.04%)
Feb 10, 2014 85.37 85.59 85.27 85.59 106,289 +0.11(+0.13%)
Feb 07, 2014 85.46 85.65 85.25 85.48 53,079 +0.31(+0.37%)
Feb 06, 2014 85.26 85.56 85.11 85.17 213,372 -0.38(-0.44%)
Feb 05, 2014 85.89 85.94 85.35 85.55 774,252 -0.40(-0.47%)
Feb 04, 2014 86.26 86.26 85.86 85.95 160,827 -0.70(-0.81%)
Feb 03, 2014 85.61 86.65 85.46 86.65 196,714 +0.63(+0.73%)
Jan 31, 2014 86.00 86.03 85.64 86.02 54,009 +0.40(+0.47%)
Jan 30, 2014 85.41 85.75 85.23 85.62 85,674 -0.10(-0.12%)
Jan 29, 2014 85.68 85.94 85.10 85.72 53,846 +0.43(+0.50%)
Jan 28, 2014 85.05 85.29 84.78 85.29 57,224 +0.63(+0.74%)
Jan 27, 2014 85.12 85.36 84.66 84.66 39,847 -0.66(-0.77%)
Jan 24, 2014 85.61 85.61 85.12 85.32 42,382 -0.01(-0.01%)
Jan 23, 2014 85.07 85.51 84.96 85.33 87,870 +0.55(+0.65%)
Jan 22, 2014 84.87 84.94 84.71 84.78 190,320 -0.13(-0.15%)
Jan 21, 2014 85.00 85.02 84.80 84.91 60,755 -0.06(-0.07%)
Jan 17, 2014 84.41 84.97 84.97 84.97 59,000 +0.46(+0.54%)
Jan 16, 2014 84.31 84.72 84.30 84.51 98,211 +0.39(+0.46%)
Jan 15, 2014 84.40 84.31 83.99 84.12 96,512 -0.28(-0.33%)
Jan 14, 2014 84.54 84.73 84.36 84.40 25,857 -0.46(-0.54%)
Jan 13, 2014 84.59 84.96 84.48 84.86 96,259 +0.36(+0.43%)
Jan 10, 2014 84.00 84.60 84.00 84.50 139,884 +0.60(+0.72%)
Jan 09, 2014 83.85 83.90 83.51 83.90 10,496 +0.43(+0.52%)
Jan 08, 2014 83.66 83.66 83.13 83.47 51,361 -0.37(-0.44%)
Jan 07, 2014 83.63 83.91 83.60 83.84 58,247 +0.29(+0.35%)
Jan 06, 2014 83.69 83.87 83.55 83.55 21,770 +0.01(+0.01%)
Jan 03, 2014 83.21 83.59 83.12 83.54 25,872 +0.33(+0.40%)
Jan 02, 2014 83.24 83.59 83.15 83.21 61,875 +0.22(+0.27%)
Dec 31, 2013 83.48 82.99 82.99 82.99 67,900 -0.31(-0.37%)
Dec 30, 2013 82.93 83.41 82.93 83.30 28,740 +0.55(+0.66%)
Dec 27, 2013 83.00 83.21 82.75 82.75 28,594 -0.27(-0.33%)
Dec 26, 2013 83.11 83.22 83.00 83.02 64,696 -0.26(-0.31%)
Dec 24, 2013 83.62 83.62 83.14 83.28 47,869 -0.71(-0.85%)
Dec 23, 2013 83.94 84.19 83.72 83.99 91,796 +0.00(+0.00%)
Dec 20, 2013 83.82 84.00 83.58 83.99 40,769 +0.89(+1.07%)
Dec 19, 2013 83.47 83.47 83.02 83.10 29,049 -0.22(-0.26%)
Dec 18, 2013 83.03 83.73 82.78 83.32 82,855 +0.10(+0.12%)
Dec 17, 2013 82.80 83.35 82.80 83.22 28,690 +0.15(+0.18%)
Dec 16, 2013 83.15 83.39 82.81 83.07 40,111 +0.08(+0.10%)
Dec 13, 2013 82.75 83.00 82.71 82.99 68,412 +0.54(+0.65%)
Dec 12, 2013 82.68 82.83 82.45 82.45 168,263 -0.38(-0.46%)
Dec 11, 2013 83.02 83.21 82.71 82.83 90,615 -0.39(-0.47%)
Dec 10, 2013 82.90 83.26 82.70 83.22 32,378 +0.59(+0.71%)
Dec 09, 2013 82.34 82.63 82.34 82.63 33,844 +0.29(+0.35%)
Dec 06, 2013 81.85 82.35 81.85 82.34 0 +0.30(+0.37%)
Dec 05, 2013 82.21 82.21 81.91 82.04 0 -0.05(-0.06%)
Dec 04, 2013 82.25 82.31 81.87 82.09 0 -0.40(-0.48%)
Dec 03, 2013 82.78 82.82 82.49 82.49 0 +0.06(+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.