Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.64 -0.02 (-0.02%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 87.16 87.87 86.92 87.71 700,149 +0.97(+1.12%)
May 28, 2020 86.50 86.84 86.47 86.74 398,564 -0.11(-0.13%)
May 27, 2020 86.88 86.88 86.48 86.85 366,548 +0.48(+0.56%)
May 26, 2020 86.96 87.23 86.24 86.37 1,632,766 -0.27(-0.31%)
May 22, 2020 86.65 86.79 86.46 86.64 509,641 -0.06(-0.07%)
May 21, 2020 86.78 86.98 86.32 86.70 1,179,085 +0.11(+0.13%)
May 20, 2020 85.69 86.63 85.53 86.59 1,048,137 +1.38(+1.62%)
May 19, 2020 85.40 85.51 85.00 85.21 637,715 -0.14(-0.17%)
May 18, 2020 85.25 85.75 85.07 85.35 2,806,682 +0.59(+0.70%)
May 15, 2020 84.60 85.00 84.52 84.76 570,456 +0.24(+0.29%)
May 14, 2020 83.53 84.53 83.51 84.51 756,751 +1.31(+1.57%)
May 13, 2020 83.62 84.28 83.05 83.21 561,649 +0.03(+0.04%)
May 12, 2020 83.47 83.56 82.86 83.17 1,857,939 +0.84(+1.02%)
May 11, 2020 82.71 82.92 82.01 82.33 1,337,326 -0.78(-0.94%)
May 08, 2020 83.28 83.43 82.75 83.11 1,553,463 -0.35(-0.42%)
May 07, 2020 83.51 83.98 83.36 83.47 1,570,478 +0.02(+0.02%)
May 06, 2020 84.35 84.56 83.18 83.45 862,665 -1.97(-2.30%)
May 05, 2020 85.00 85.60 84.94 85.42 473,282 +0.09(+0.11%)
May 04, 2020 85.50 85.80 85.13 85.32 571,714 -0.12(-0.14%)
May 01, 2020 86.20 86.20 84.94 85.44 449,062 -0.51(-0.60%)
Apr 30, 2020 86.48 86.95 85.95 85.95 796,749 -0.84(-0.97%)
Apr 29, 2020 86.70 87.01 86.53 86.79 910,486 +0.43(+0.50%)
Apr 28, 2020 86.47 86.62 85.87 86.37 779,793 +0.37(+0.43%)
Apr 27, 2020 87.05 87.05 85.80 86.00 765,619 -1.03(-1.18%)
Apr 24, 2020 87.09 87.17 86.22 87.02 1,127,422 -0.10(-0.12%)
Apr 23, 2020 86.77 87.20 86.69 87.12 1,501,584 +0.79(+0.92%)
Apr 22, 2020 86.84 87.20 85.89 86.33 893,350 -0.27(-0.31%)
Apr 21, 2020 86.55 86.79 85.64 86.60 1,001,598 -0.08(-0.09%)
Apr 20, 2020 85.87 87.45 85.81 86.68 1,225,380 -0.66(-0.76%)
Apr 17, 2020 88.13 88.13 86.63 87.34 1,271,411 +0.41(+0.47%)
Apr 16, 2020 87.25 87.59 86.51 86.93 1,271,964 -0.12(-0.14%)
Apr 15, 2020 86.29 87.28 86.00 87.05 1,386,531 +0.53(+0.61%)
Apr 14, 2020 87.37 87.65 85.95 86.52 1,381,591 -0.50(-0.58%)
Apr 13, 2020 87.80 88.07 85.98 87.02 1,711,697 -1.25(-1.42%)
Apr 09, 2020 84.94 89.01 84.94 88.27 1,722,404 +5.40(+6.52%)
Apr 08, 2020 81.67 83.08 81.52 82.88 969,533 +1.30(+1.59%)
Apr 07, 2020 81.77 82.03 81.29 81.58 1,239,241 +0.03(+0.03%)
Apr 06, 2020 80.50 81.56 80.26 81.56 1,139,426 +2.39(+3.02%)
Apr 03, 2020 80.10 80.31 78.86 79.17 904,363 -1.01(-1.26%)
Apr 02, 2020 79.83 81.13 79.33 80.18 720,745 +0.92(+1.16%)
Apr 01, 2020 81.38 81.50 79.16 79.26 1,331,514 -2.14(-2.63%)
Mar 31, 2020 81.31 82.47 81.29 81.40 1,136,140 -0.23(-0.29%)
Mar 30, 2020 81.22 82.47 81.14 81.64 918,520 +0.75(+0.92%)
Mar 27, 2020 80.29 81.04 78.56 80.89 995,747 +0.10(+0.12%)
Mar 26, 2020 80.87 81.29 78.85 80.79 1,499,199 -0.08(-0.10%)
Mar 25, 2020 77.09 82.11 76.93 80.87 1,949,086 +4.90(+6.45%)
Mar 24, 2020 74.71 77.17 74.14 75.97 1,666,245 +2.22(+3.01%)
Mar 23, 2020 71.51 74.20 70.27 73.75 1,877,153 +6.60(+9.82%)
Mar 20, 2020 67.92 70.31 66.72 67.15 1,983,858 +1.20(+1.82%)
Mar 19, 2020 67.05 68.51 65.52 65.96 2,497,442 -2.56(-3.73%)
Mar 18, 2020 72.17 73.74 67.13 68.51 2,902,848 -6.63(-8.82%)
Mar 17, 2020 77.51 79.19 74.17 75.14 759,178 -4.68(-5.86%)
Mar 16, 2020 73.52 80.60 73.52 79.82 969,095 -0.80(-1.00%)
Mar 13, 2020 77.54 81.64 76.37 80.62 1,420,178 +5.41(+7.19%)
Mar 12, 2020 77.46 83.15 72.13 75.22 2,635,802 -6.22(-7.64%)
Mar 11, 2020 86.66 86.66 81.39 81.43 1,296,865 -4.16(-4.86%)
Mar 10, 2020 89.14 89.61 85.48 85.60 1,292,160 -3.67(-4.12%)
Mar 09, 2020 91.84 92.17 87.16 89.27 1,558,424 -2.57(-2.80%)
Mar 06, 2020 91.99 92.17 90.63 91.84 1,164,112 +1.62(+1.79%)
Mar 05, 2020 90.37 90.64 89.86 90.23 706,268 +0.31(+0.34%)
Mar 04, 2020 90.21 90.88 89.40 89.92 706,455 -0.10(-0.11%)
Mar 03, 2020 88.99 90.71 88.96 90.02 1,020,620 +1.14(+1.28%)
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.