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 31, 2017 71.75 71.87 71.63 71.86 112,175 +0.03(+0.04%)
Jul 28, 2017 71.65 71.83 71.47 71.83 74,795 +0.28(+0.39%)
Jul 27, 2017 71.53 71.65 71.39 71.55 157,712 -0.31(-0.44%)
Jul 26, 2017 71.48 71.95 71.47 71.87 339,983 +0.20(+0.28%)
Jul 25, 2017 71.92 71.92 71.52 71.67 401,772 -0.47(-0.65%)
Jul 24, 2017 72.35 72.37 72.01 72.14 231,508 -0.31(-0.43%)
Jul 21, 2017 72.34 72.52 72.30 72.45 292,417 +0.32(+0.45%)
Jul 20, 2017 72.28 72.34 72.00 72.13 161,019 +0.16(+0.22%)
Jul 19, 2017 72.00 72.08 71.92 71.97 303,117 +0.01(+0.01%)
Jul 18, 2017 71.77 72.01 71.75 71.96 155,563 +0.47(+0.65%)
Jul 17, 2017 71.51 71.59 71.37 71.49 988,947 +0.08(+0.11%)
Jul 14, 2017 71.70 71.70 71.30 71.42 233,105 +0.13(+0.18%)
Jul 13, 2017 71.42 71.42 71.06 71.29 659,373 -0.15(-0.21%)
Jul 12, 2017 71.50 71.50 71.31 71.44 293,039 +0.44(+0.63%)
Jul 11, 2017 70.98 71.09 70.86 70.99 110,879 +0.05(+0.06%)
Jul 10, 2017 70.91 71.03 70.80 70.95 159,366 +0.19(+0.27%)
Jul 07, 2017 70.79 70.88 70.71 70.76 276,808 -0.19(-0.27%)
Jul 06, 2017 70.90 71.11 70.73 70.95 227,012 -0.30(-0.42%)
Jul 05, 2017 71.22 71.38 71.16 71.25 420,114 +0.07(+0.10%)
Jul 03, 2017 71.52 71.52 71.11 71.18 138,560 -0.13(-0.18%)
Jun 30, 2017 71.41 71.47 71.25 71.30 275,435 -0.08(-0.11%)
Jun 29, 2017 71.34 71.50 71.19 71.38 227,431 -0.41(-0.56%)
Jun 28, 2017 71.78 71.81 71.61 71.79 147,452 -0.05(-0.06%)
Jun 27, 2017 72.09 72.11 71.69 71.83 465,543 -0.59(-0.81%)
Jun 26, 2017 72.47 72.59 72.35 72.42 423,627 +0.37(+0.51%)
Jun 23, 2017 72.02 72.12 71.96 72.05 147,421 -0.05(-0.06%)
Jun 22, 2017 72.08 72.14 71.94 72.10 137,937 +0.20(+0.28%)
Jun 21, 2017 71.89 72.05 71.72 71.90 203,825 -0.02(-0.02%)
Jun 20, 2017 71.68 71.95 71.57 71.92 519,301 +0.42(+0.59%)
Jun 19, 2017 71.64 71.64 71.46 71.50 176,290 -0.05(-0.06%)
Jun 16, 2017 71.50 71.62 71.39 71.54 195,009 +0.07(+0.10%)
Jun 15, 2017 71.48 71.54 71.40 71.47 335,940 -0.18(-0.26%)
Jun 14, 2017 71.52 71.79 71.22 71.66 134,199 +0.82(+1.15%)
Jun 13, 2017 70.62 70.87 70.59 70.84 266,254 +0.15(+0.22%)
Jun 12, 2017 70.61 70.94 70.54 70.69 147,268 -0.07(-0.10%)
Jun 09, 2017 70.63 70.88 70.53 70.75 295,638 -0.06(-0.09%)
Jun 08, 2017 70.85 71.00 70.64 70.82 91,208 -0.12(-0.17%)
Jun 07, 2017 71.01 71.13 70.82 70.94 185,904 -0.15(-0.20%)
Jun 06, 2017 71.13 71.23 70.96 71.08 156,506 +0.36(+0.51%)
Jun 05, 2017 70.85 71.01 70.71 70.72 326,236 -0.34(-0.48%)
Jun 02, 2017 70.85 71.11 70.75 71.07 125,265 +0.66(+0.93%)
Jun 01, 2017 70.30 70.53 70.25 70.41 288,075 -0.08(-0.12%)
May 31, 2017 70.36 70.55 70.35 70.49 157,015 +0.15(+0.22%)
May 30, 2017 70.42 70.43 70.16 70.34 133,839 +0.27(+0.39%)
May 26, 2017 70.04 70.14 69.91 70.07 77,280 +0.18(+0.26%)
May 25, 2017 69.89 70.00 69.79 69.88 126,713 +0.02(+0.03%)
May 24, 2017 69.88 70.01 69.70 69.86 87,938 +0.11(+0.16%)
May 23, 2017 70.23 70.24 69.70 69.75 143,382 -0.30(-0.42%)
May 22, 2017 70.10 70.20 70.03 70.04 126,202 -0.18(-0.26%)
May 19, 2017 70.05 70.23 69.91 70.23 81,600 +0.22(+0.32%)
May 18, 2017 70.05 70.10 69.82 70.01 267,808 -0.02(-0.03%)
May 17, 2017 69.59 70.16 69.59 70.03 154,871 +0.60(+0.87%)
May 16, 2017 69.30 69.61 69.24 69.43 97,426 +0.18(+0.26%)
May 15, 2017 69.18 69.27 69.03 69.24 174,226 +0.09(+0.13%)
May 12, 2017 69.13 69.23 69.03 69.15 113,155 +0.42(+0.61%)
May 11, 2017 68.55 68.83 68.54 68.73 182,086 +0.08(+0.12%)
May 10, 2017 68.89 68.92 68.60 68.65 119,565 +0.04(+0.06%)
May 09, 2017 68.50 68.65 68.40 68.61 73,598 +0.10(+0.14%)
May 08, 2017 68.73 68.81 68.47 68.51 162,422 -0.24(-0.35%)
May 05, 2017 68.93 68.95 68.61 68.76 127,104 +0.08(+0.12%)
May 04, 2017 68.64 68.81 68.50 68.67 88,059 -0.27(-0.39%)
May 03, 2017 69.15 69.18 68.79 68.94 779,385 +0.09(+0.13%)
May 02, 2017 68.59 68.99 68.54 68.85 242,545 +0.34(+0.49%)
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.