Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.68 -0.52 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 59.61 59.65 59.42 59.42 89,629 -0.09(-0.16%)
Sep 29, 2014 59.54 59.56 59.42 59.51 94,704 +0.11(+0.19%)
Sep 26, 2014 59.18 59.47 59.07 59.40 128,930 -0.09(-0.15%)
Sep 25, 2014 59.19 59.54 59.19 59.48 269,293 +0.35(+0.59%)
Sep 24, 2014 59.40 59.42 59.09 59.13 62,254 -0.30(-0.50%)
Sep 23, 2014 59.30 59.46 59.21 59.43 78,991 +0.22(+0.37%)
Sep 22, 2014 59.30 59.38 59.12 59.21 85,494 -0.05(-0.08%)
Sep 19, 2014 58.96 59.26 58.70 59.26 374,397 +0.68(+1.16%)
Sep 18, 2014 58.68 58.77 58.51 58.58 100,949 +0.10(+0.17%)
Sep 17, 2014 58.93 58.93 58.47 58.48 224,070 -0.19(-0.33%)
Sep 16, 2014 58.78 58.96 58.59 58.67 248,210 -0.09(-0.15%)
Sep 15, 2014 59.14 59.15 58.73 58.76 894,393 -0.15(-0.25%)
Sep 12, 2014 58.93 59.18 58.80 58.91 100,653 -0.51(-0.86%)
Sep 11, 2014 59.72 59.72 59.41 59.42 76,463 -0.23(-0.39%)
Sep 10, 2014 59.61 59.66 59.51 59.65 168,175 -0.25(-0.41%)
Sep 09, 2014 60.09 60.10 59.87 59.90 64,423 -0.13(-0.21%)
Sep 08, 2014 60.35 60.41 59.95 60.02 218,382 -0.04(-0.07%)
Sep 05, 2014 60.10 60.38 59.97 60.06 241,608 -0.16(-0.26%)
Sep 04, 2014 60.44 60.52 60.17 60.22 270,494 -0.42(-0.69%)
Sep 03, 2014 60.51 60.67 60.34 60.64 475,860 +0.05(+0.08%)
Sep 02, 2014 60.79 60.79 60.53 60.59 234,364 -0.64(-1.05%)
Aug 29, 2014 61.10 61.23 61.23 61.23 533,018 +0.07(+0.12%)
Aug 28, 2014 61.11 61.32 61.08 61.16 70,964 +0.27(+0.44%)
Aug 27, 2014 60.68 60.90 60.55 60.90 298,053 +0.32(+0.52%)
Aug 26, 2014 60.75 60.75 60.53 60.58 70,988 -0.05(-0.09%)
Aug 25, 2014 60.52 60.64 60.42 60.63 109,035 +0.28(+0.46%)
Aug 22, 2014 60.23 60.37 59.96 60.35 150,233 +0.16(+0.27%)
Aug 21, 2014 59.88 60.27 59.79 60.19 61,545 +0.37(+0.62%)
Aug 20, 2014 59.85 59.91 59.68 59.82 80,575 -0.11(-0.18%)
Aug 19, 2014 60.12 60.18 59.86 59.92 120,418 -0.14(-0.23%)
Aug 18, 2014 60.37 60.37 59.94 60.06 155,506 -0.22(-0.37%)
Aug 15, 2014 60.13 60.58 60.11 60.29 157,889 +0.39(+0.65%)
Aug 14, 2014 59.91 60.01 59.64 59.90 170,772 +0.24(+0.41%)
Aug 13, 2014 59.42 59.78 59.32 59.65 245,669 +0.23(+0.39%)
Aug 12, 2014 59.63 59.63 59.35 59.42 124,171 -0.30(-0.50%)
Aug 11, 2014 59.67 59.77 59.56 59.72 128,111 -0.01(-0.01%)
Aug 08, 2014 59.97 59.99 59.68 59.72 77,974 +0.06(+0.10%)
Aug 07, 2014 59.76 59.89 59.53 59.66 162,011 +0.15(+0.26%)
Aug 06, 2014 59.81 59.81 59.49 59.51 102,762 -0.05(-0.09%)
Aug 05, 2014 59.43 59.61 59.27 59.57 79,624 -0.05(-0.08%)
Aug 04, 2014 59.78 59.78 59.53 59.61 71,832 +0.03(+0.06%)
Aug 01, 2014 58.91 59.83 58.91 59.58 424,153 +0.28(+0.47%)
Jul 31, 2014 59.24 59.39 59.05 59.30 364,522 -0.20(-0.33%)
Jul 30, 2014 60.00 60.00 59.45 59.50 127,514 -0.55(-0.91%)
Jul 29, 2014 60.07 60.15 59.89 60.05 82,130 +0.11(+0.18%)
Jul 28, 2014 60.01 60.09 59.83 59.94 230,047 -0.01(-0.02%)
Jul 25, 2014 59.76 60.04 59.76 59.95 96,731 +0.44(+0.74%)
Jul 24, 2014 59.68 59.68 59.45 59.51 72,997 -0.43(-0.73%)
Jul 23, 2014 59.97 60.01 59.88 59.95 144,471 +0.09(+0.15%)
Jul 22, 2014 59.82 59.89 59.66 59.85 188,494 +0.07(+0.12%)
Jul 21, 2014 59.73 59.85 59.69 59.78 89,330 +0.22(+0.36%)
Jul 18, 2014 59.71 59.81 59.39 59.56 48,864 -0.22(-0.37%)
Jul 17, 2014 59.60 59.83 59.45 59.79 190,794 +0.52(+0.88%)
Jul 16, 2014 59.24 59.41 59.12 59.27 149,647 +0.08(+0.13%)
Jul 15, 2014 59.02 59.26 58.90 59.19 67,037 +0.01(+0.02%)
Jul 14, 2014 59.24 59.29 59.09 59.18 64,262 -0.18(-0.31%)
Jul 11, 2014 59.25 59.36 59.13 59.36 141,204 +0.27(+0.46%)
Jul 10, 2014 59.28 59.30 59.02 59.09 176,679 -0.11(-0.18%)
Jul 09, 2014 58.99 59.31 58.97 59.20 38,721 +0.17(+0.29%)
Jul 08, 2014 59.01 59.07 58.90 59.02 141,054 +0.35(+0.60%)
Jul 07, 2014 58.48 58.75 58.48 58.68 99,934 +0.30(+0.52%)
Jul 03, 2014 58.19 58.37 58.37 58.37 104,567 -0.08(-0.14%)
Jul 02, 2014 58.80 58.80 58.32 58.45 311,147 -0.54(-0.92%)
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.