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 (%)
Jul 29, 2011 51.73 52.47 51.73 52.45 31,883 +0.63(+1.22%)
Jul 28, 2011 51.76 51.92 51.67 51.82 27,321 +0.19(+0.37%)
Jul 27, 2011 51.70 51.70 51.48 51.63 12,717 -0.17(-0.34%)
Jul 26, 2011 51.65 51.83 51.48 51.81 21,794 +0.43(+0.84%)
Jul 25, 2011 51.43 51.63 51.19 51.37 34,303 -0.46(-0.89%)
Jul 22, 2011 51.81 51.88 51.60 51.84 9,754 +0.04(+0.09%)
Jul 21, 2011 51.62 51.86 51.40 51.79 43,475 -0.06(-0.12%)
Jul 20, 2011 52.13 52.15 51.76 51.86 30,572 -0.28(-0.53%)
Jul 19, 2011 51.31 52.14 51.14 52.13 40,184 +0.91(+1.77%)
Jul 18, 2011 51.55 51.55 51.11 51.23 33,638 -0.30(-0.58%)
Jul 15, 2011 51.43 51.60 51.39 51.52 10,532 -0.17(-0.33%)
Jul 14, 2011 51.92 52.07 51.64 51.69 28,231 -0.56(-1.08%)
Jul 13, 2011 51.81 52.25 51.74 52.25 23,052 +0.29(+0.56%)
Jul 12, 2011 52.12 52.14 51.74 51.96 25,968 +0.05(+0.09%)
Jul 11, 2011 51.73 51.92 51.55 51.92 11,888 +0.50(+0.97%)
Jul 08, 2011 51.42 51.61 51.31 51.42 53,743 +0.30(+0.58%)
Jul 07, 2011 51.05 51.12 50.76 51.12 42,699 +0.26(+0.50%)
Jul 06, 2011 51.29 51.29 50.74 50.86 31,924 +0.06(+0.11%)
Jul 05, 2011 50.74 50.91 50.71 50.81 25,917 +0.28(+0.55%)
Jul 01, 2011 51.03 51.03 50.47 50.53 45,633 -0.15(-0.29%)
Jun 30, 2011 50.85 50.85 50.24 50.68 17,022 -0.14(-0.28%)
Jun 29, 2011 50.97 51.08 50.71 50.82 23,178 -0.11(-0.22%)
Jun 28, 2011 51.11 51.11 50.87 50.93 35,547 -0.19(-0.38%)
Jun 27, 2011 51.67 51.67 50.86 51.13 57,720 -0.49(-0.95%)
Jun 24, 2011 51.82 51.88 51.62 51.62 21,530 -0.16(-0.30%)
Jun 23, 2011 51.89 51.95 51.59 51.77 36,592 +0.09(+0.17%)
Jun 22, 2011 51.87 51.87 51.57 51.68 16,667 -0.03(-0.06%)
Jun 21, 2011 51.25 51.84 51.25 51.72 857,650 +0.14(+0.28%)
Jun 20, 2011 51.47 51.85 51.41 51.57 6,904 +0.08(+0.16%)
Jun 17, 2011 51.65 51.65 51.41 51.49 12,825 -0.14(-0.26%)
Jun 16, 2011 51.73 51.73 51.41 51.63 24,534 +0.10(+0.19%)
Jun 15, 2011 50.93 51.53 50.92 51.53 8,394 +0.60(+1.18%)
Jun 14, 2011 51.24 51.24 50.92 50.93 30,142 -0.54(-1.06%)
Jun 13, 2011 51.58 51.70 51.44 51.47 18,958 -0.12(-0.23%)
Jun 10, 2011 51.88 51.94 51.49 51.59 45,102 -0.03(-0.05%)
Jun 09, 2011 51.99 51.99 51.50 51.61 11,135 -0.08(-0.16%)
Jun 08, 2011 51.78 51.85 51.61 51.70 11,501 +0.16(+0.31%)
Jun 07, 2011 51.31 51.54 51.16 51.54 14,994 +0.22(+0.42%)
Jun 06, 2011 51.30 51.42 51.18 51.32 8,611 -0.19(-0.37%)
Jun 03, 2011 51.53 51.64 51.31 51.51 14,881 -0.45(-0.86%)
May 24, 2011 51.85 51.96 51.68 51.96 6,118 +0.21(+0.41%)
May 23, 2011 51.90 51.90 51.70 51.74 28,045 -0.03(-0.05%)
May 20, 2011 51.66 51.78 51.46 51.77 46,683 +0.14(+0.26%)
May 19, 2011 51.39 51.71 51.24 51.63 17,101 -0.04(-0.07%)
May 18, 2011 52.11 52.11 51.67 51.67 5,581 -0.33(-0.64%)
May 17, 2011 51.73 52.05 51.73 52.00 25,934 +0.25(+0.48%)
May 16, 2011 51.63 51.79 51.61 51.76 13,392 +0.28(+0.54%)
May 13, 2011 51.28 51.63 51.28 51.48 10,910 +0.19(+0.38%)
May 12, 2011 51.54 51.54 51.06 51.28 19,974 -0.25(-0.49%)
May 11, 2011 51.17 51.53 51.17 51.53 16,115 +0.16(+0.31%)
May 10, 2011 51.66 51.66 51.32 51.37 17,157 -0.23(-0.45%)
May 09, 2011 51.75 51.75 51.54 51.61 14,733 -0.06(-0.13%)
May 06, 2011 51.73 51.86 51.39 51.67 44,727 +0.06(+0.11%)
May 05, 2011 51.74 51.74 51.46 51.61 18,777 +0.15(+0.30%)
May 04, 2011 51.40 51.53 51.33 51.46 48,316 +0.29(+0.57%)
May 03, 2011 51.26 51.26 50.98 51.17 6,268 +0.20(+0.39%)
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.