Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 65.70 65.78 65.47 65.74 235,890 +0.73(+1.13%)
Jan 29, 2015 65.29 65.32 64.82 65.01 435,885 -0.30(-0.45%)
Jan 28, 2015 64.71 65.45 64.69 65.31 246,380 +0.62(+0.96%)
Jan 27, 2015 65.16 65.20 64.52 64.69 317,797 +0.02(+0.03%)
Jan 26, 2015 64.76 64.97 64.54 64.67 3,900,867 -0.01(-0.01%)
Jan 23, 2015 64.48 64.73 64.35 64.67 181,884 +0.63(+0.99%)
Jan 22, 2015 64.25 64.47 63.87 64.04 670,179 -0.18(-0.28%)
Jan 21, 2015 64.40 64.58 63.97 64.22 489,129 -0.18(-0.28%)
Jan 20, 2015 64.14 64.43 64.11 64.40 753,401 +0.60(+0.94%)
Jan 16, 2015 64.27 64.31 63.71 63.80 180,507 -0.56(-0.87%)
Jan 15, 2015 63.74 64.36 63.64 64.36 244,896 +0.59(+0.93%)
Jan 14, 2015 63.97 64.17 63.68 63.77 235,725 +0.34(+0.53%)
Jan 13, 2015 63.54 63.80 63.35 63.43 177,378 -0.27(-0.42%)
Jan 12, 2015 63.53 63.88 63.30 63.70 227,334 +0.42(+0.66%)
Jan 09, 2015 62.98 63.46 62.92 63.29 227,468 +0.19(+0.30%)
Jan 08, 2015 63.31 63.37 63.01 63.09 339,514 -0.52(-0.82%)
Jan 07, 2015 63.47 63.86 63.16 63.62 686,420 +0.12(+0.19%)
Jan 06, 2015 63.34 63.90 63.04 63.49 563,342 +0.67(+1.06%)
Jan 05, 2015 62.81 63.29 62.77 62.83 1,190,186 +0.10(+0.16%)
Jan 02, 2015 62.63 62.73 62.28 62.73 221,332 +0.49(+0.79%)
Dec 31, 2014 62.44 62.23 62.23 62.23 158,154 -0.03(-0.04%)
Dec 30, 2014 62.46 62.62 62.17 62.26 294,824 +0.12(+0.20%)
Dec 29, 2014 62.11 62.31 61.97 62.14 195,965 +0.36(+0.59%)
Dec 26, 2014 62.07 62.07 61.68 61.78 119,354 +0.09(+0.14%)
Dec 24, 2014 61.31 61.69 61.69 61.69 38,610 +0.24(+0.39%)
Dec 23, 2014 61.91 62.19 61.29 61.45 361,151 -0.60(-0.97%)
Dec 22, 2014 61.83 62.07 61.72 62.05 168,942 +0.15(+0.25%)
Dec 19, 2014 61.44 61.89 61.39 61.89 147,647 +0.38(+0.62%)
Dec 18, 2014 61.50 61.57 61.26 61.51 300,531 -0.06(-0.10%)
Dec 17, 2014 61.51 61.84 61.44 61.57 226,455 -0.02(-0.03%)
Dec 16, 2014 61.72 61.72 61.39 61.59 68,051 +0.23(+0.38%)
Dec 15, 2014 61.44 61.65 61.27 61.36 93,466 -0.29(-0.47%)
Dec 12, 2014 61.47 61.66 61.25 61.64 45,522 +0.45(+0.73%)
Dec 11, 2014 61.19 61.26 60.96 61.19 87,279 +0.00(+0.00%)
Dec 10, 2014 61.38 61.41 61.07 61.19 361,728 -0.28(-0.46%)
Dec 09, 2014 61.09 61.48 61.09 61.48 627,576 +0.65(+1.07%)
Dec 08, 2014 60.69 61.03 60.56 60.83 48,660 +0.27(+0.44%)
Dec 05, 2014 60.67 60.69 60.40 60.56 210,508 -0.09(-0.15%)
Dec 04, 2014 60.40 60.85 60.40 60.65 224,520 +0.29(+0.48%)
Dec 03, 2014 60.23 60.52 60.17 60.36 185,674 +0.11(+0.19%)
Dec 02, 2014 60.48 60.54 60.24 60.25 84,773 -0.61(-1.00%)
Dec 01, 2014 61.34 61.40 60.77 60.86 69,423 -0.29(-0.47%)
Nov 28, 2014 61.08 61.24 60.98 61.15 84,113 +0.12(+0.20%)
Nov 26, 2014 61.16 61.03 61.03 61.03 250,081 +0.27(+0.45%)
Nov 25, 2014 60.54 60.84 60.52 60.75 374,042 +0.33(+0.55%)
Nov 24, 2014 60.49 60.58 60.34 60.42 300,094 +0.04(+0.07%)
Nov 21, 2014 60.27 60.41 60.09 60.38 87,341 +0.33(+0.55%)
Nov 20, 2014 60.17 60.17 59.84 60.05 50,554 +0.25(+0.42%)
Nov 19, 2014 59.69 59.94 59.65 59.80 214,506 -0.10(-0.17%)
Nov 18, 2014 60.16 60.16 59.88 59.90 501,582 -0.26(-0.43%)
Nov 17, 2014 60.45 60.54 60.02 60.16 190,669 -0.09(-0.16%)
Nov 14, 2014 60.21 60.38 60.11 60.25 61,880 +0.01(+0.01%)
Nov 13, 2014 60.19 60.31 60.06 60.25 191,731 -0.08(-0.13%)
Nov 12, 2014 60.59 60.60 60.19 60.33 219,262 -0.13(-0.22%)
Nov 11, 2014 60.34 60.59 60.24 60.46 117,330 +0.10(+0.17%)
Nov 10, 2014 60.71 60.71 60.31 60.36 162,666 -0.43(-0.70%)
Nov 07, 2014 60.53 60.79 60.39 60.79 189,731 +0.42(+0.70%)
Nov 06, 2014 60.46 60.64 60.29 60.37 382,454 -0.32(-0.53%)
Nov 05, 2014 60.61 60.75 60.51 60.69 227,605 -0.01(-0.02%)
Nov 04, 2014 60.71 60.99 60.66 60.70 158,698 -0.05(-0.09%)
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.