Long-Term Corp Bond Vanguard (NQ: VCLT )

107.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 107.01 107.77 106.80 107.41 1,046,750 +1.16(+1.09%)
Oct 26, 2021 105.81 106.25 106.25 532,919 +0.84(+0.80%)
Oct 25, 2021 105.47 105.75 105.30 105.41 833,289 -0.01(-0.01%)
Oct 22, 2021 105.23 105.61 105.10 105.42 842,054 +0.63(+0.60%)
Oct 21, 2021 104.94 105.08 104.51 104.79 776,343 -0.07(-0.07%)
Oct 20, 2021 105.31 105.44 104.80 104.86 1,126,957 -0.45(-0.43%)
Oct 19, 2021 105.91 106.13 105.31 105.31 1,157,245 -1.04(-0.98%)
Oct 18, 2021 106.14 106.60 105.87 106.35 702,329 -0.01(-0.01%)
Oct 15, 2021 106.20 106.40 105.94 106.36 317,840 -0.31(-0.29%)
Oct 14, 2021 106.23 106.68 106.10 106.67 702,577 +0.59(+0.56%)
Oct 13, 2021 105.32 106.09 105.32 106.08 419,691 +1.03(+0.98%)
Oct 12, 2021 104.55 105.05 104.22 105.05 820,870 +1.11(+1.07%)
Oct 11, 2021 103.93 104.25 103.89 103.94 610,972 -0.14(-0.13%)
Oct 08, 2021 104.72 104.72 103.94 104.08 797,347 -0.75(-0.72%)
Oct 07, 2021 105.56 105.56 104.78 104.83 577,826 -0.78(-0.74%)
Oct 06, 2021 105.59 105.83 105.30 105.61 621,416 +0.20(+0.19%)
Oct 05, 2021 106.05 106.24 105.35 105.41 811,513 -0.76(-0.72%)
Oct 04, 2021 106.08 106.29 105.80 106.17 1,080,633 -0.24(-0.23%)
Oct 01, 2021 105.75 106.66 105.71 106.41 514,482 +0.83(+0.79%)
Sep 30, 2021 105.95 106.04 105.42 105.58 967,180 -0.51(-0.48%)
Sep 29, 2021 106.35 106.89 105.89 106.09 1,065,215 -0.02(-0.02%)
Sep 28, 2021 107.04 107.04 106.10 106.11 1,918,195 -1.93(-1.79%)
Sep 27, 2021 107.82 108.19 107.64 108.04 1,903,802 -0.03(-0.03%)
Sep 24, 2021 108.54 108.54 107.93 108.07 1,433,075 -0.47(-0.43%)
Sep 23, 2021 109.19 109.32 108.25 108.54 1,396,754 -1.25(-1.14%)
Sep 22, 2021 109.28 109.83 109.03 109.79 497,231 +0.71(+0.65%)
Sep 21, 2021 109.21 109.30 108.98 109.08 496,754 -0.10(-0.09%)
Sep 20, 2021 108.82 109.25 108.78 109.18 435,661 +0.51(+0.47%)
Sep 17, 2021 108.58 108.75 108.35 108.67 361,798 -0.31(-0.28%)
Sep 16, 2021 108.44 109.08 108.44 108.98 658,034 -0.19(-0.17%)
Sep 15, 2021 109.36 109.42 108.91 109.17 1,096,766 -0.26(-0.24%)
Sep 14, 2021 108.94 109.74 108.88 109.43 750,764 +0.59(+0.54%)
Sep 13, 2021 108.71 108.96 108.62 108.84 1,014,992 +0.45(+0.42%)
Sep 10, 2021 108.77 108.77 108.12 108.39 372,296 -0.42(-0.39%)
Sep 09, 2021 107.77 108.90 107.71 108.81 583,185 +1.16(+1.08%)
Sep 08, 2021 107.42 107.80 107.19 107.65 322,891 +0.59(+0.55%)
Sep 07, 2021 107.29 107.32 106.80 107.06 624,758 -0.79(-0.73%)
Sep 03, 2021 107.47 107.97 107.47 107.85 487,465 -0.63(-0.58%)
Sep 02, 2021 108.37 108.79 108.13 108.48 662,083 +0.35(+0.32%)
Sep 01, 2021 108.10 108.59 107.77 108.13 647,759 -0.15(-0.14%)
Aug 31, 2021 108.84 108.97 108.13 108.28 1,169,628 -0.46(-0.42%)
Aug 30, 2021 108.47 109.17 108.31 108.74 405,091 +0.18(+0.17%)
Aug 27, 2021 107.80 108.67 107.57 108.56 1,387,252 +0.95(+0.88%)
Aug 26, 2021 107.83 108.00 107.41 107.61 1,922,121 -0.06(-0.06%)
Aug 25, 2021 108.12 108.23 107.36 107.67 514,971 -0.45(-0.42%)
Aug 24, 2021 108.28 108.43 107.95 108.12 1,042,314 -0.49(-0.45%)
Aug 23, 2021 108.57 108.77 108.50 108.61 1,040,681 +0.04(+0.04%)
Aug 20, 2021 108.45 108.72 108.37 108.57 397,517 +0.22(+0.20%)
Aug 19, 2021 107.86 108.39 107.83 108.35 999,152 +0.51(+0.47%)
Aug 18, 2021 107.83 108.11 107.58 107.84 460,910 -0.08(-0.07%)
Aug 17, 2021 107.85 108.08 107.70 107.92 1,208,533 -0.20(-0.18%)
Aug 16, 2021 108.70 108.76 108.09 108.12 286,827 +0.07(+0.06%)
Aug 13, 2021 107.29 108.05 107.29 108.05 2,925,043 +1.12(+1.05%)
Aug 12, 2021 106.71 106.96 106.47 106.93 763,749 +0.20(+0.19%)
Aug 11, 2021 106.22 107.11 106.09 106.73 1,463,711 +0.22(+0.21%)
Aug 10, 2021 107.01 107.12 106.43 106.51 395,886 -0.33(-0.31%)
Aug 09, 2021 107.47 107.60 106.80 106.84 1,210,725 -0.66(-0.61%)
Aug 06, 2021 108.15 108.20 107.45 107.50 1,007,689 -1.45(-1.33%)
Aug 05, 2021 109.50 109.50 108.88 108.95 401,340 -0.62(-0.57%)
Aug 04, 2021 109.74 109.98 108.75 109.57 940,376 +0.13(+0.12%)
Aug 03, 2021 109.27 109.61 109.10 109.44 582,263 +0.28(+0.26%)
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.