Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.66 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 68.17 68.23 67.89 68.17 384,847 +0.23(+0.34%)
Dec 28, 2018 67.58 67.95 67.55 67.94 825,548 +0.47(+0.69%)
Dec 27, 2018 67.82 67.86 67.47 67.47 169,300 -0.00(-0.01%)
Dec 26, 2018 67.81 67.87 67.37 67.47 246,266 -0.25(-0.37%)
Dec 24, 2018 68.13 68.13 67.61 67.72 247,402 -0.26(-0.38%)
Dec 21, 2018 68.10 68.29 67.77 67.98 360,981 -0.04(-0.06%)
Dec 20, 2018 68.88 68.88 67.82 68.02 343,893 -0.54(-0.79%)
Dec 19, 2018 68.70 68.96 68.48 68.57 142,792 +0.09(+0.13%)
Dec 18, 2018 68.22 68.49 68.15 68.48 103,042 +0.37(+0.55%)
Dec 17, 2018 67.99 68.15 67.96 68.10 309,370 +0.17(+0.25%)
Dec 14, 2018 68.12 68.13 67.86 67.94 130,239 -0.07(-0.11%)
Dec 13, 2018 67.96 68.08 67.87 68.01 197,086 +0.18(+0.27%)
Dec 12, 2018 67.83 68.02 67.76 67.82 432,933 +0.14(+0.20%)
Dec 11, 2018 67.62 67.73 67.55 67.69 278,780 +0.45(+0.66%)
Dec 10, 2018 67.35 67.39 67.04 67.24 524,181 +0.13(+0.19%)
Dec 07, 2018 67.09 67.20 67.03 67.11 184,568 +0.11(+0.17%)
Dec 06, 2018 66.95 67.20 66.68 67.00 1,096,753 +0.00(+0.00%)
Dec 04, 2018 66.96 67.19 66.80 67.00 255,836 +0.37(+0.56%)
Dec 03, 2018 66.59 66.73 66.56 66.63 163,539 +0.33(+0.50%)
Nov 30, 2018 66.34 66.38 66.10 66.30 211,469 -0.02(-0.04%)
Nov 29, 2018 66.46 66.62 66.14 66.32 178,226 -0.16(-0.24%)
Nov 28, 2018 66.57 66.63 66.30 66.48 255,737 -0.15(-0.23%)
Nov 27, 2018 66.49 66.69 66.49 66.63 395,754 -0.06(-0.10%)
Nov 26, 2018 66.69 66.89 66.61 66.69 75,855 +0.06(+0.10%)
Nov 23, 2018 66.85 66.89 66.60 66.63 58,692 +0.06(+0.10%)
Nov 21, 2018 66.57 66.57 66.57 0 +0.08(+0.12%)
Nov 20, 2018 66.39 66.53 66.16 66.49 943,253 +0.09(+0.13%)
Nov 19, 2018 66.44 66.48 66.26 66.40 90,575 -0.10(-0.14%)
Nov 16, 2018 66.58 66.58 66.14 66.49 477,978 +0.10(+0.16%)
Nov 15, 2018 66.46 66.50 66.07 66.39 211,440 -0.13(-0.19%)
Nov 14, 2018 66.70 66.80 66.49 66.52 190,696 -0.41(-0.62%)
Nov 13, 2018 67.13 67.17 66.87 66.93 117,478 -0.34(-0.51%)
Nov 12, 2018 67.39 67.47 67.19 67.27 104,927 -0.06(-0.09%)
Nov 09, 2018 67.22 67.37 67.10 67.34 288,676 +0.18(+0.27%)
Nov 08, 2018 67.32 67.32 67.12 67.15 207,151 -0.25(-0.38%)
Nov 07, 2018 67.46 67.75 67.33 67.41 207,792 +0.34(+0.51%)
Nov 06, 2018 66.96 67.09 66.85 67.07 321,856 +0.34(+0.51%)
Nov 05, 2018 66.65 66.84 66.65 66.73 425,934 +0.19(+0.29%)
Nov 02, 2018 66.86 66.93 66.49 66.53 491,202 -0.34(-0.51%)
Nov 01, 2018 66.69 66.88 66.65 66.88 375,990 +0.03(+0.05%)
Oct 31, 2018 66.84 67.09 66.74 66.85 196,282 -0.19(-0.28%)
Oct 30, 2018 67.05 67.19 66.89 67.04 165,069 -0.22(-0.33%)
Oct 29, 2018 67.52 67.52 67.20 67.26 295,380 -0.26(-0.39%)
Oct 26, 2018 67.53 67.62 67.46 67.52 113,050 +0.13(+0.19%)
Oct 25, 2018 67.49 67.53 67.36 67.39 166,894 -0.14(-0.21%)
Oct 24, 2018 67.41 67.72 67.41 67.53 393,572 +0.18(+0.27%)
Oct 23, 2018 67.64 67.73 67.33 67.35 180,432 -0.04(-0.06%)
Oct 22, 2018 67.59 67.76 67.39 67.39 340,472 -0.10(-0.15%)
Oct 19, 2018 67.60 67.62 67.43 67.49 68,538 -0.09(-0.14%)
Oct 18, 2018 67.53 67.80 67.52 67.59 298,482 -0.13(-0.19%)
Oct 17, 2018 67.98 68.04 67.69 67.72 212,482 -0.32(-0.48%)
Oct 16, 2018 68.04 68.06 67.87 68.04 286,547 +0.14(+0.21%)
Oct 15, 2018 68.14 68.21 67.87 67.90 199,560 -0.23(-0.34%)
Oct 12, 2018 68.03 68.34 68.00 68.13 167,047 +0.03(+0.05%)
Oct 11, 2018 67.85 68.30 67.79 68.10 262,391 +0.43(+0.63%)
Oct 10, 2018 67.72 67.85 67.45 67.67 226,574 -0.28(-0.41%)
Oct 09, 2018 67.75 67.97 67.70 67.95 183,222 +0.33(+0.49%)
Oct 08, 2018 67.70 67.76 67.58 67.61 190,842 -0.17(-0.25%)
Oct 05, 2018 68.02 68.21 67.45 67.78 789,459 -0.50(-0.73%)
Oct 04, 2018 68.36 68.46 68.21 68.28 942,175 -0.39(-0.56%)
Oct 03, 2018 69.10 69.23 68.44 68.66 969,853 -0.74(-1.06%)
Oct 02, 2018 69.31 69.47 69.27 69.40 436,267 +0.25(+0.37%)
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.