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 (%)
Oct 31, 2013 53.81 53.88 53.51 53.51 0 -0.22(-0.40%)
Oct 30, 2013 53.79 53.99 53.59 53.73 0 -0.05(-0.09%)
Oct 29, 2013 53.73 53.85 53.67 53.78 0 -0.10(-0.19%)
Oct 28, 2013 53.84 53.98 53.79 53.88 0 -0.11(-0.21%)
Oct 25, 2013 53.85 54.02 53.79 54.00 0 +0.22(+0.41%)
Oct 24, 2013 54.02 54.03 53.68 53.77 0 -0.08(-0.14%)
Oct 23, 2013 53.75 53.96 53.56 53.85 0 +0.10(+0.18%)
Oct 22, 2013 53.49 53.77 53.49 53.75 0 +0.44(+0.82%)
Oct 21, 2013 53.30 53.31 53.04 53.31 0 +0.08(+0.14%)
Oct 18, 2013 53.27 53.32 53.14 53.24 41,524 +0.14(+0.26%)
Oct 17, 2013 52.86 53.12 52.80 53.10 0 +0.48(+0.92%)
Oct 16, 2013 52.16 52.62 52.03 52.61 0 +0.50(+0.95%)
Oct 15, 2013 52.23 52.35 52.07 52.12 0 +0.10(+0.18%)
Oct 14, 2013 52.24 52.42 52.00 52.02 0 -0.32(-0.61%)
Oct 11, 2013 52.51 52.65 52.30 52.34 0 +0.05(+0.10%)
Oct 10, 2013 52.00 52.35 51.93 52.29 0 +0.10(+0.20%)
Oct 09, 2013 52.25 52.31 52.10 52.19 0 -0.17(-0.33%)
Oct 08, 2013 52.28 52.40 52.27 52.36 0 +0.08(+0.15%)
Oct 07, 2013 52.26 52.34 52.26 52.28 0 +0.05(+0.10%)
Oct 04, 2013 52.21 52.24 52.07 52.23 0 +0.04(+0.07%)
Oct 03, 2013 52.20 52.44 52.19 52.19 0 -0.08(-0.16%)
Oct 02, 2013 52.24 52.28 52.16 52.28 0 +0.13(+0.25%)
Oct 01, 2013 52.12 52.22 52.05 52.15 75,770 -0.19(-0.36%)
Sep 27, 2013 52.25 52.50 52.25 52.33 0 -0.03(-0.05%)
Sep 26, 2013 52.38 52.52 52.33 52.36 0 -0.25(-0.48%)
Sep 25, 2013 52.50 52.68 52.38 52.61 0 +0.18(+0.35%)
Sep 24, 2013 52.02 52.49 52.02 52.43 0 +0.52(+1.00%)
Sep 23, 2013 51.70 51.98 51.70 51.91 0 +0.10(+0.20%)
Sep 20, 2013 51.66 51.93 51.56 51.81 0 +0.09(+0.17%)
Sep 19, 2013 51.93 51.96 51.52 51.72 0 -0.01(-0.01%)
Sep 18, 2013 51.02 51.95 50.81 51.73 0 +0.65(+1.28%)
Sep 17, 2013 50.92 51.09 50.84 51.07 0 +0.32(+0.64%)
Sep 16, 2013 51.39 51.39 50.74 50.75 0 -0.25(-0.50%)
Sep 13, 2013 51.08 51.13 50.93 51.00 0 +0.10(+0.19%)
Sep 12, 2013 51.24 51.36 50.86 50.91 0 -0.19(-0.37%)
Sep 11, 2013 50.80 51.10 50.69 51.10 0 +0.41(+0.81%)
Sep 10, 2013 50.98 51.13 50.67 50.69 0 -0.33(-0.65%)
Sep 09, 2013 51.29 51.29 50.89 51.02 0 +0.13(+0.25%)
Sep 06, 2013 51.10 51.18 50.80 50.89 0 +0.21(+0.41%)
Sep 05, 2013 51.24 51.25 50.61 50.68 0 -0.72(-1.39%)
Sep 04, 2013 51.74 51.74 51.37 51.40 0 -0.07(-0.14%)
Sep 03, 2013 51.90 51.90 51.20 51.47 0 -0.44(-0.86%)
Aug 30, 2013 52.06 52.24 51.78 51.91 0 +0.06(+0.11%)
Aug 29, 2013 51.54 52.05 51.50 51.85 0 +0.23(+0.44%)
Aug 28, 2013 51.62 51.75 51.52 51.62 0 -0.15(-0.28%)
Aug 27, 2013 51.48 51.95 51.46 51.77 0 +0.20(+0.39%)
Aug 26, 2013 51.63 51.63 51.31 51.57 0 +0.26(+0.50%)
Aug 23, 2013 50.64 51.31 50.64 51.31 0 +0.59(+1.16%)
Aug 22, 2013 50.39 50.72 50.39 50.72 0 +0.44(+0.87%)
Aug 21, 2013 50.51 50.63 50.29 50.29 0 -0.54(-1.07%)
Aug 20, 2013 50.63 50.83 50.54 50.83 0 +0.35(+0.70%)
Aug 19, 2013 50.71 50.71 50.39 50.48 0 -0.33(-0.65%)
Aug 16, 2013 51.03 51.14 50.65 50.81 0 -0.29(-0.56%)
Aug 15, 2013 51.27 51.33 51.01 51.09 128,991 -0.57(-1.11%)
Aug 14, 2013 51.77 51.85 51.66 51.67 0 -0.08(-0.15%)
Aug 13, 2013 51.93 51.93 51.65 51.74 89,005 -0.59(-1.13%)
Aug 12, 2013 52.61 52.69 52.27 52.34 22,061 -0.32(-0.60%)
Aug 09, 2013 52.52 52.65 52.31 52.65 56,961 +0.14(+0.26%)
Aug 08, 2013 52.57 52.72 52.48 52.51 59,588 +0.13(+0.24%)
Aug 07, 2013 52.27 52.49 52.26 52.39 144,216 +0.25(+0.48%)
Aug 06, 2013 52.19 52.19 51.84 52.14 2,323,103 +0.01(+0.01%)
Aug 05, 2013 52.19 52.25 52.05 52.13 71,108 -0.37(-0.71%)
Aug 02, 2013 52.22 52.53 52.22 52.50 414,484 +0.45(+0.86%)
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.