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 (%)
Feb 28, 2017 68.55 68.61 68.36 68.43 224,609 +0.05(+0.08%)
Feb 27, 2017 68.58 68.58 68.30 68.38 122,542 -0.14(-0.20%)
Feb 24, 2017 68.27 68.62 68.11 68.51 192,191 +0.53(+0.78%)
Feb 23, 2017 67.99 68.03 67.81 67.99 189,835 +0.22(+0.32%)
Feb 22, 2017 67.96 67.96 67.52 67.77 114,316 +0.04(+0.06%)
Feb 21, 2017 67.52 67.90 67.51 67.73 193,564 +0.02(+0.02%)
Feb 17, 2017 67.72 67.72 67.72 0 +0.26(+0.38%)
Feb 16, 2017 67.20 67.65 67.20 67.46 97,324 +0.27(+0.40%)
Feb 15, 2017 67.05 67.31 67.00 67.19 136,517 -0.13(-0.19%)
Feb 14, 2017 67.54 67.54 66.92 67.32 280,478 -0.19(-0.28%)
Feb 13, 2017 67.51 67.57 67.36 67.51 146,581 -0.11(-0.16%)
Feb 10, 2017 67.32 67.68 67.25 67.61 308,333 +0.08(+0.12%)
Feb 09, 2017 67.63 67.85 67.44 67.53 308,303 -0.42(-0.62%)
Feb 08, 2017 67.80 68.02 67.75 67.95 247,979 +0.43(+0.64%)
Feb 07, 2017 67.36 67.69 67.25 67.51 199,775 +0.19(+0.28%)
Feb 06, 2017 67.32 67.48 67.07 67.32 164,639 +0.40(+0.60%)
Feb 03, 2017 67.08 67.24 66.76 66.92 234,094 +0.10(+0.15%)
Feb 02, 2017 67.13 67.32 66.80 66.83 205,623 -0.03(-0.04%)
Feb 01, 2017 66.96 67.13 66.77 66.85 347,440 -0.36(-0.53%)
Jan 31, 2017 66.98 67.41 66.93 67.21 267,538 +0.23(+0.35%)
Jan 30, 2017 67.11 67.18 66.93 66.98 139,088 -0.26(-0.38%)
Jan 27, 2017 67.23 67.30 67.10 67.23 144,284 +0.12(+0.18%)
Jan 26, 2017 66.86 67.14 66.81 67.11 596,363 +0.17(+0.26%)
Jan 25, 2017 67.03 67.23 66.86 66.94 265,818 -0.47(-0.69%)
Jan 24, 2017 67.35 67.52 67.22 67.41 171,435 -0.16(-0.23%)
Jan 23, 2017 67.34 67.76 67.23 67.56 230,023 +0.35(+0.51%)
Jan 20, 2017 67.17 67.34 66.95 67.22 97,961 -0.01(-0.01%)
Jan 19, 2017 67.35 67.42 67.04 67.23 170,661 -0.31(-0.46%)
Jan 18, 2017 67.86 67.92 67.50 67.53 204,218 -0.53(-0.77%)
Jan 17, 2017 68.26 68.29 67.95 68.06 209,753 +0.30(+0.44%)
Jan 13, 2017 67.76 67.76 67.76 0 -0.08(-0.12%)
Jan 12, 2017 68.34 68.34 67.76 67.84 153,814 -0.11(-0.15%)
Jan 11, 2017 67.98 68.20 67.76 67.95 203,076 +0.02(+0.02%)
Jan 10, 2017 67.86 67.97 67.79 67.93 78,798 +0.04(+0.06%)
Jan 09, 2017 67.95 68.09 67.75 67.89 202,883 +0.23(+0.34%)
Jan 06, 2017 67.83 67.98 67.55 67.66 462,934 -0.47(-0.69%)
Jan 05, 2017 67.68 68.17 67.46 68.14 292,005 +0.77(+1.14%)
Jan 04, 2017 67.17 67.38 66.96 67.37 4,925,738 +0.12(+0.17%)
Jan 03, 2017 66.48 67.35 66.48 67.25 208,633 +0.14(+0.20%)
Dec 30, 2016 67.11 67.11 67.11 0 +0.25(+0.37%)
Dec 29, 2016 66.87 66.97 66.71 66.87 228,986 +0.16(+0.24%)
Dec 28, 2016 66.33 66.80 66.27 66.71 211,101 +0.48(+0.73%)
Dec 27, 2016 66.17 66.27 66.11 66.23 213,078 -0.13(-0.19%)
Dec 23, 2016 66.36 66.36 66.36 0 +0.05(+0.08%)
Dec 22, 2016 66.11 66.33 66.02 66.30 146,999 +0.03(+0.05%)
Dec 21, 2016 66.08 66.30 65.93 66.27 161,806 +0.34(+0.51%)
Dec 20, 2016 65.89 65.99 65.67 65.93 533,680 -0.16(-0.24%)
Dec 19, 2016 65.81 66.24 65.81 66.09 370,517 +0.58(+0.89%)
Dec 16, 2016 65.61 65.90 65.46 65.51 206,866 -0.10(-0.16%)
Dec 15, 2016 65.66 65.97 65.46 65.61 314,264 +0.16(+0.25%)
Dec 14, 2016 66.06 66.29 65.40 65.45 231,617 -0.49(-0.75%)
Dec 13, 2016 65.91 66.01 65.58 65.94 1,418,595 +0.38(+0.58%)
Dec 12, 2016 65.26 65.70 65.09 65.56 2,902,515 +0.19(+0.30%)
Dec 09, 2016 65.69 65.81 65.28 65.37 246,520 -0.46(-0.69%)
Dec 08, 2016 66.02 66.02 65.74 65.82 211,450 -0.53(-0.80%)
Dec 07, 2016 66.01 66.45 65.93 66.35 705,791 +0.55(+0.83%)
Dec 06, 2016 65.89 66.02 65.72 65.81 311,385 +0.00(+0.00%)
Dec 05, 2016 65.52 66.16 65.30 65.81 465,978 +0.26(+0.39%)
Dec 02, 2016 65.46 65.83 65.41 65.55 204,757 +0.41(+0.63%)
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.