Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.23 +0.03 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 51.74 52.08 51.39 52.06 10,082 +0.17(+0.32%)
Oct 28, 2010 52.00 52.00 51.70 51.89 44,196 +0.09(+0.18%)
Oct 27, 2010 51.83 51.93 51.66 51.80 16,907 -0.79(-1.51%)
Oct 25, 2010 52.44 52.64 52.44 52.59 7,739 +0.61(+1.17%)
Oct 22, 2010 51.85 52.23 51.85 51.98 4,885 -0.13(-0.25%)
Oct 21, 2010 52.49 52.55 52.11 52.11 6,277 -0.37(-0.70%)
Oct 20, 2010 52.26 52.59 52.26 52.48 2,889 +0.17(+0.32%)
Oct 19, 2010 51.97 52.42 51.79 52.31 3,442 +0.32(+0.62%)
Oct 18, 2010 52.06 52.16 51.87 51.99 17,566 +0.18(+0.34%)
Oct 15, 2010 51.93 51.98 51.42 51.81 24,302 -0.44(-0.84%)
Oct 14, 2010 52.69 52.80 52.25 52.25 9,218 -0.59(-1.12%)
Oct 13, 2010 52.46 52.88 52.34 52.84 15,341 +0.09(+0.17%)
Oct 12, 2010 53.19 53.19 52.75 52.75 13,426 -0.43(-0.82%)
Oct 11, 2010 53.21 53.21 52.84 53.19 8,074 +0.20(+0.38%)
Oct 08, 2010 53.35 53.39 52.90 52.99 48,706 -0.26(-0.49%)
Oct 07, 2010 53.25 53.35 53.00 53.25 141,690 +0.06(+0.11%)
Oct 06, 2010 52.72 53.34 52.65 53.19 7,991 +0.73(+1.40%)
Oct 05, 2010 52.43 52.66 52.37 52.45 5,373 -0.23(-0.45%)
Oct 04, 2010 52.63 52.71 52.44 52.69 10,876 +0.08(+0.15%)
Oct 01, 2010 52.47 52.68 52.47 52.61 5,908 +0.10(+0.19%)
Sep 30, 2010 52.70 52.72 52.31 52.51 6,322 -0.50(-0.94%)
Sep 29, 2010 53.10 53.14 52.73 53.01 22,025 -0.08(-0.15%)
Sep 28, 2010 52.83 53.09 52.83 53.09 74,557 +0.14(+0.26%)
Sep 27, 2010 52.57 52.95 52.57 52.95 6,577 +0.76(+1.45%)
Sep 24, 2010 52.37 52.38 52.18 52.20 5,535 -0.45(-0.85%)
Sep 23, 2010 52.61 52.65 52.43 52.64 12,747 +0.42(+0.81%)
Sep 22, 2010 52.58 52.59 52.22 52.22 12,015 +0.17(+0.32%)
Sep 21, 2010 51.91 52.38 51.76 52.05 10,996 +0.36(+0.69%)
Sep 20, 2010 51.92 51.92 51.62 51.70 16,161 +0.11(+0.21%)
Sep 17, 2010 51.65 51.65 51.42 51.59 15,241 -0.32(-0.61%)
Sep 15, 2010 51.97 52.19 51.72 51.90 43,559 -0.12(-0.24%)
Sep 14, 2010 52.32 52.32 52.03 52.03 7,596 +0.14(+0.26%)
Sep 13, 2010 51.39 51.89 51.39 51.89 16,352 +0.10(+0.19%)
Sep 10, 2010 52.02 52.02 51.49 51.79 6,612 -0.04(-0.08%)
Sep 09, 2010 52.28 52.28 51.83 51.83 9,659 -0.66(-1.25%)
Sep 08, 2010 52.86 52.86 52.28 52.49 3,107 -0.50(-0.94%)
Sep 07, 2010 52.31 52.99 52.31 52.99 24,848 +1.03(+1.99%)
Sep 03, 2010 52.31 52.31 51.94 51.96 238,451 -0.79(-1.50%)
Sep 02, 2010 52.79 52.84 52.46 52.75 16,209 +0.00(+0.00%)
Sep 01, 2010 53.21 53.21 51.94 52.75 16,217 -0.97(-1.81%)
Aug 31, 2010 53.76 53.77 53.45 53.72 4,146 +0.15(+0.27%)
Aug 30, 2010 53.29 53.61 52.41 53.58 9,894 +0.57(+1.08%)
Aug 27, 2010 53.65 53.87 52.56 53.01 10,797 -0.89(-1.65%)
Aug 26, 2010 53.77 54.06 53.36 53.89 14,826 +0.09(+0.17%)
Aug 25, 2010 54.22 54.32 53.71 53.80 34,951 -0.30(-0.56%)
Aug 24, 2010 53.85 54.11 53.38 54.11 12,700 +0.84(+1.57%)
Aug 23, 2010 53.33 53.54 52.99 53.27 15,811 -0.24(-0.45%)
Aug 20, 2010 53.86 53.99 53.49 53.51 20,918 -0.14(-0.26%)
Aug 19, 2010 52.96 54.55 52.96 53.65 25,789 +0.72(+1.37%)
Aug 18, 2010 53.17 53.17 52.93 52.93 12,841 -0.05(-0.10%)
Aug 17, 2010 53.15 53.15 52.82 52.98 17,887 -0.05(-0.09%)
Aug 16, 2010 52.84 53.06 52.60 53.03 24,146 +0.91(+1.74%)
Aug 13, 2010 52.01 52.17 51.94 52.12 5,862 +0.43(+0.83%)
Aug 12, 2010 51.93 52.01 51.69 51.69 17,061 -0.02(-0.04%)
Aug 11, 2010 51.51 51.80 51.28 51.71 21,997 +0.12(+0.24%)
Aug 10, 2010 51.46 52.04 51.24 51.59 79,793 +0.06(+0.11%)
Aug 09, 2010 51.50 51.58 51.49 51.53 16,513 +0.00(+0.00%)
Aug 06, 2010 51.52 51.53 51.20 51.53 10,130 +0.28(+0.56%)
Aug 05, 2010 51.74 51.74 51.08 51.24 29,844 +0.06(+0.13%)
Aug 04, 2010 51.50 51.50 51.18 51.18 16,315 -0.17(-0.33%)
Aug 03, 2010 51.33 51.35 51.21 51.35 16,189 +0.12(+0.23%)
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.