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 30, 2015 60.28 60.28 60.04 60.19 168,561 +0.18(+0.30%)
Oct 29, 2015 60.41 60.44 59.96 60.01 143,261 -0.83(-1.36%)
Oct 28, 2015 60.79 60.84 60.53 60.84 181,244 -0.18(-0.30%)
Oct 27, 2015 61.19 61.19 60.88 61.02 91,273 +0.20(+0.33%)
Oct 26, 2015 60.82 60.94 60.77 60.82 119,951 +0.17(+0.28%)
Oct 23, 2015 60.58 60.78 60.57 60.65 1,683,191 -0.12(-0.19%)
Oct 22, 2015 60.67 60.95 60.49 60.77 120,361 +0.19(+0.32%)
Oct 21, 2015 60.34 60.66 60.26 60.58 124,553 +0.48(+0.80%)
Oct 20, 2015 60.03 60.10 59.89 60.10 95,930 -0.15(-0.24%)
Oct 19, 2015 60.23 60.28 59.96 60.24 504,684 -0.03(-0.06%)
Oct 16, 2015 60.35 60.43 60.19 60.28 125,537 +0.17(+0.28%)
Oct 15, 2015 60.30 60.36 59.97 60.11 126,635 -0.16(-0.27%)
Oct 14, 2015 60.09 60.34 59.99 60.27 163,715 +0.24(+0.41%)
Oct 13, 2015 60.14 60.14 59.85 60.03 100,856 -0.07(-0.12%)
Oct 12, 2015 60.07 60.15 59.93 60.10 131,456 +0.24(+0.40%)
Oct 09, 2015 59.85 60.00 59.73 59.86 67,512 +0.12(+0.20%)
Oct 08, 2015 60.19 60.25 59.62 59.74 45,089 -0.26(-0.44%)
Oct 07, 2015 59.87 60.18 59.75 60.01 82,660 +0.09(+0.15%)
Oct 06, 2015 59.55 59.93 59.55 59.91 293,084 +0.22(+0.36%)
Oct 05, 2015 59.86 59.91 59.50 59.70 407,824 -0.34(-0.57%)
Oct 02, 2015 60.18 60.35 59.86 60.04 63,348 +0.27(+0.45%)
Oct 01, 2015 59.79 59.93 59.65 59.77 136,674 +0.15(+0.25%)
Sep 30, 2015 59.78 59.79 59.51 59.62 213,787 -0.10(-0.17%)
Sep 29, 2015 59.55 59.93 59.50 59.73 209,869 +0.11(+0.19%)
Sep 28, 2015 59.58 59.89 59.48 59.61 832,425 +0.14(+0.24%)
Sep 25, 2015 59.59 59.63 59.30 59.47 78,727 -0.37(-0.61%)
Sep 24, 2015 60.09 60.20 59.82 59.84 55,375 +0.14(+0.23%)
Sep 23, 2015 59.61 59.79 59.46 59.70 171,673 -0.05(-0.08%)
Sep 22, 2015 59.60 59.91 59.51 59.75 67,155 +0.51(+0.87%)
Sep 21, 2015 59.52 59.59 59.08 59.23 95,195 -0.63(-1.05%)
Sep 18, 2015 59.57 59.90 59.52 59.86 107,146 +0.47(+0.79%)
Sep 17, 2015 58.91 59.40 58.82 59.39 158,927 +0.53(+0.91%)
Sep 16, 2015 58.82 58.97 58.73 58.86 118,393 +0.02(+0.04%)
Sep 15, 2015 59.31 59.33 58.80 58.84 54,428 -0.70(-1.18%)
Sep 14, 2015 59.65 59.73 59.38 59.54 34,240 +0.05(+0.08%)
Sep 11, 2015 59.59 59.77 59.43 59.49 95,363 +0.15(+0.26%)
Sep 10, 2015 59.44 59.53 59.23 59.34 79,602 -0.20(-0.34%)
Sep 09, 2015 59.30 59.64 59.10 59.54 262,934 +0.12(+0.20%)
Sep 08, 2015 59.63 59.71 59.32 59.42 52,938 -0.37(-0.61%)
Sep 04, 2015 59.67 59.79 59.79 59.79 81,092 +0.39(+0.65%)
Sep 03, 2015 59.35 59.41 59.12 59.40 30,656 +0.35(+0.59%)
Sep 02, 2015 59.14 59.38 58.93 59.05 141,044 -0.09(-0.16%)
Sep 01, 2015 58.91 59.14 58.70 59.14 96,875 +0.35(+0.60%)
Aug 31, 2015 59.39 59.52 58.79 58.79 83,603 -0.41(-0.70%)
Aug 28, 2015 59.37 59.44 59.05 59.21 56,538 +0.28(+0.47%)
Aug 27, 2015 58.91 59.29 58.81 58.93 157,449 +0.05(+0.08%)
Aug 26, 2015 59.03 59.20 58.67 58.88 220,054 -0.32(-0.54%)
Aug 25, 2015 59.43 59.75 58.85 59.20 418,891 -0.56(-0.94%)
Aug 24, 2015 60.41 60.41 59.51 59.76 976,815 -0.57(-0.95%)
Aug 21, 2015 60.31 60.46 60.16 60.33 53,497 -0.06(-0.10%)
Aug 20, 2015 60.22 60.40 60.16 60.39 56,370 +0.18(+0.30%)
Aug 19, 2015 59.59 60.29 59.57 60.21 463,628 +0.43(+0.72%)
Aug 18, 2015 59.96 60.04 59.68 59.79 168,782 -0.33(-0.55%)
Aug 17, 2015 60.18 60.33 60.01 60.12 148,470 +0.10(+0.16%)
Aug 14, 2015 60.00 60.27 59.82 60.02 294,404 +0.03(+0.05%)
Aug 13, 2015 59.89 60.05 59.74 59.99 67,063 +0.12(+0.20%)
Aug 12, 2015 60.14 60.46 59.82 59.88 492,912 -0.46(-0.77%)
Aug 11, 2015 60.06 60.47 60.05 60.34 651,225 +0.59(+0.99%)
Aug 10, 2015 59.87 60.16 59.63 59.74 117,427 -0.47(-0.78%)
Aug 07, 2015 60.12 60.34 60.01 60.21 130,129 +0.35(+0.59%)
Aug 06, 2015 59.62 59.98 59.60 59.86 171,572 +0.06(+0.10%)
Aug 05, 2015 59.70 59.83 59.60 59.80 75,498 -0.28(-0.47%)
Aug 04, 2015 60.35 60.37 60.04 60.08 190,885 -0.31(-0.51%)
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.