Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 83.15 83.65 82.95 83.45 417,787 +0.80(+0.96%)
Oct 30, 2019 82.14 82.82 82.12 82.66 599,786 +0.47(+0.58%)
Oct 29, 2019 82.56 82.57 82.17 82.18 250,952 -0.35(-0.42%)
Oct 28, 2019 82.54 82.70 82.34 82.53 410,704 -0.42(-0.51%)
Oct 25, 2019 83.21 83.21 82.81 82.95 311,740 -0.12(-0.15%)
Oct 24, 2019 83.12 83.32 82.96 83.07 302,078 +0.15(+0.18%)
Oct 23, 2019 83.06 83.16 82.83 82.92 347,624 +0.12(+0.15%)
Oct 22, 2019 82.92 83.14 82.60 82.80 241,337 +0.29(+0.35%)
Oct 21, 2019 82.53 82.64 82.45 82.51 598,308 -0.30(-0.36%)
Oct 18, 2019 82.75 83.05 82.70 82.81 184,402 +0.06(+0.07%)
Oct 17, 2019 82.58 82.97 82.45 82.75 169,676 +0.29(+0.35%)
Oct 16, 2019 82.57 82.75 82.40 82.46 800,096 +0.02(+0.03%)
Oct 15, 2019 82.86 82.89 82.40 82.44 367,361 -0.56(-0.68%)
Oct 14, 2019 82.88 83.00 82.67 83.00 139,169 +0.61(+0.74%)
Oct 11, 2019 82.59 82.64 82.21 82.39 688,178 -0.28(-0.34%)
Oct 10, 2019 82.97 83.09 82.63 82.67 518,600 -0.59(-0.70%)
Oct 09, 2019 83.56 83.56 83.17 83.25 460,481 -0.27(-0.33%)
Oct 08, 2019 83.97 84.01 83.33 83.53 266,125 -0.11(-0.13%)
Oct 07, 2019 83.82 83.89 83.57 83.63 465,298 -0.62(-0.73%)
Oct 04, 2019 83.83 84.25 83.82 84.25 334,033 +0.64(+0.76%)
Oct 03, 2019 83.50 83.87 83.42 83.62 273,136 +0.37(+0.45%)
Oct 02, 2019 83.37 83.40 83.00 83.25 402,236 -0.19(-0.23%)
Oct 01, 2019 82.74 83.73 82.68 83.44 592,719 +0.22(+0.26%)
Sep 30, 2019 82.80 83.24 82.72 83.22 329,452 +0.20(+0.24%)
Sep 27, 2019 83.00 83.07 82.75 83.02 342,369 -0.02(-0.02%)
Sep 26, 2019 82.91 83.17 82.82 83.04 340,423 +0.30(+0.36%)
Sep 25, 2019 83.16 83.28 82.50 82.74 600,350 -0.67(-0.81%)
Sep 24, 2019 83.23 83.51 83.14 83.42 267,439 +0.46(+0.56%)
Sep 23, 2019 83.20 83.45 82.92 82.95 484,340 -0.03(-0.04%)
Sep 20, 2019 82.51 83.04 82.41 82.99 351,362 +0.91(+1.10%)
Sep 19, 2019 82.42 82.44 82.02 82.08 468,044 +0.30(+0.36%)
Sep 18, 2019 81.69 82.24 81.22 81.79 203,299 +0.48(+0.59%)
Sep 17, 2019 80.94 81.53 80.80 81.31 387,464 +0.31(+0.39%)
Sep 16, 2019 80.91 81.00 80.60 81.00 527,674 +0.65(+0.81%)
Sep 13, 2019 81.19 81.33 80.32 80.35 412,617 -1.47(-1.80%)
Sep 12, 2019 82.40 82.54 81.33 81.82 317,125 +0.16(+0.20%)
Sep 11, 2019 81.83 82.03 81.65 81.65 452,529 -0.34(-0.41%)
Sep 10, 2019 82.91 82.97 81.78 81.99 444,224 -1.00(-1.20%)
Sep 09, 2019 83.36 83.38 82.90 82.99 526,268 -1.14(-1.36%)
Sep 06, 2019 83.79 84.13 83.72 84.13 578,271 +0.72(+0.87%)
Sep 05, 2019 83.83 83.93 83.22 83.41 453,368 -0.92(-1.09%)
Sep 04, 2019 84.09 84.56 84.09 84.33 528,123 -0.11(-0.13%)
Sep 03, 2019 84.27 84.62 84.04 84.44 408,041 +0.31(+0.37%)
Aug 30, 2019 84.32 84.46 83.98 84.12 757,001 -0.39(-0.46%)
Aug 29, 2019 84.70 84.70 84.00 84.51 478,189 -0.34(-0.41%)
Aug 28, 2019 85.34 85.34 84.80 84.85 262,109 +0.06(+0.07%)
Aug 27, 2019 84.40 84.82 84.35 84.80 484,549 +0.85(+1.02%)
Aug 26, 2019 84.30 84.31 83.75 83.94 583,309 -0.27(-0.32%)
Aug 23, 2019 83.39 84.26 83.28 84.21 392,523 +0.69(+0.82%)
Aug 22, 2019 83.92 84.20 83.45 83.52 573,674 -0.47(-0.56%)
Aug 21, 2019 83.83 84.39 83.66 83.99 638,055 +0.22(+0.26%)
Aug 20, 2019 83.55 83.78 83.26 83.77 331,560 +0.62(+0.75%)
Aug 19, 2019 82.83 83.22 82.59 83.15 743,921 -0.43(-0.51%)
Aug 16, 2019 83.40 83.71 82.92 83.57 786,389 -0.02(-0.03%)
Aug 15, 2019 83.30 84.03 83.15 83.60 653,848 +0.39(+0.46%)
Aug 14, 2019 83.11 83.23 82.69 83.21 1,201,923 +0.70(+0.84%)
Aug 13, 2019 82.73 82.76 82.38 82.52 790,442 +0.02(+0.02%)
Aug 12, 2019 82.23 82.57 82.00 82.50 775,962 +0.76(+0.93%)
Aug 09, 2019 82.08 82.12 81.54 81.74 407,888 -0.21(-0.26%)
Aug 08, 2019 81.50 81.97 81.06 81.95 680,780 +0.33(+0.40%)
Aug 07, 2019 82.35 82.35 81.52 81.62 1,142,842 +0.07(+0.08%)
Aug 06, 2019 81.13 81.56 80.78 81.56 2,085,104 +0.57(+0.71%)
Aug 05, 2019 80.93 81.05 80.46 80.98 3,076,254 +0.26(+0.33%)
Aug 02, 2019 80.61 80.73 80.02 80.72 3,081,904 +0.19(+0.23%)
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.