Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.68 -0.52 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 67.41 67.62 67.25 67.58 139,238 +0.32(+0.48%)
Oct 28, 2016 67.44 67.63 67.23 67.26 216,264 -0.29(-0.43%)
Oct 27, 2016 67.96 67.96 67.40 67.55 156,529 -0.66(-0.97%)
Oct 26, 2016 68.53 68.54 68.17 68.21 151,050 -0.47(-0.68%)
Oct 25, 2016 68.70 68.80 68.54 68.68 199,060 -0.09(-0.14%)
Oct 24, 2016 69.11 69.11 68.61 68.77 275,435 -0.30(-0.43%)
Oct 21, 2016 69.03 69.09 68.85 69.07 304,396 +0.12(+0.17%)
Oct 20, 2016 68.93 69.03 68.81 68.95 369,500 +0.22(+0.32%)
Oct 19, 2016 68.54 68.76 68.49 68.74 262,489 +0.13(+0.19%)
Oct 18, 2016 68.31 68.61 68.21 68.61 143,736 +0.31(+0.45%)
Oct 17, 2016 68.45 68.45 68.22 68.30 159,710 +0.17(+0.25%)
Oct 14, 2016 68.60 68.64 68.11 68.13 105,272 -0.62(-0.91%)
Oct 13, 2016 68.57 68.93 68.57 68.76 409,137 +0.41(+0.61%)
Oct 12, 2016 68.24 68.35 67.98 68.34 301,359 +0.06(+0.09%)
Oct 11, 2016 68.48 68.57 68.26 68.29 112,852 -0.31(-0.44%)
Oct 10, 2016 68.84 68.84 68.32 68.59 85,277 -0.01(-0.01%)
Oct 07, 2016 68.70 68.72 68.20 68.60 270,542 +0.19(+0.28%)
Oct 06, 2016 68.53 68.56 68.33 68.41 109,752 -0.08(-0.12%)
Oct 05, 2016 68.62 68.66 68.32 68.49 411,651 +0.04(+0.06%)
Oct 04, 2016 68.97 69.04 68.44 68.45 236,243 -0.55(-0.79%)
Oct 03, 2016 69.27 69.52 68.99 68.99 196,918 -0.31(-0.45%)
Sep 30, 2016 69.65 69.65 68.94 69.31 1,420,901 -0.20(-0.29%)
Sep 29, 2016 69.39 69.59 69.23 69.51 520,437 -0.03(-0.04%)
Sep 28, 2016 69.54 69.56 69.37 69.54 219,552 +0.14(+0.20%)
Sep 27, 2016 69.39 69.42 69.18 69.40 337,702 +0.32(+0.46%)
Sep 26, 2016 68.94 69.12 68.89 69.08 87,997 +0.19(+0.27%)
Sep 23, 2016 69.10 69.11 68.84 68.89 167,569 -0.19(-0.27%)
Sep 22, 2016 68.74 69.18 68.71 69.08 463,896 +0.59(+0.87%)
Sep 21, 2016 67.97 68.49 67.79 68.49 175,267 +0.43(+0.64%)
Sep 20, 2016 68.07 68.23 67.86 68.05 274,892 +0.34(+0.50%)
Sep 19, 2016 67.73 67.86 67.60 67.71 223,563 -0.09(-0.14%)
Sep 16, 2016 67.52 67.81 67.46 67.81 187,315 +0.38(+0.56%)
Sep 15, 2016 67.39 67.53 67.16 67.43 170,581 -0.05(-0.08%)
Sep 14, 2016 67.37 67.74 67.37 67.48 128,932 +0.03(+0.04%)
Sep 13, 2016 68.17 68.17 67.16 67.45 524,518 -0.54(-0.79%)
Sep 12, 2016 67.59 68.13 67.58 67.99 423,786 +0.20(+0.30%)
Sep 09, 2016 68.44 68.44 67.71 67.79 580,451 -0.97(-1.41%)
Sep 08, 2016 69.40 69.40 68.68 68.76 188,558 -0.76(-1.09%)
Sep 07, 2016 69.91 69.91 69.47 69.52 124,694 +0.04(+0.06%)
Sep 06, 2016 69.17 69.60 69.17 69.47 344,832 +0.16(+0.23%)
Sep 02, 2016 69.52 69.31 69.31 69.31 242,198 -0.17(-0.24%)
Sep 01, 2016 69.23 69.65 69.09 69.48 233,445 -0.14(-0.20%)
Aug 31, 2016 69.62 69.75 69.48 69.62 124,547 -0.04(-0.05%)
Aug 30, 2016 69.87 69.92 69.65 69.65 146,460 -0.22(-0.32%)
Aug 29, 2016 69.44 69.91 69.37 69.88 304,607 +0.60(+0.86%)
Aug 26, 2016 69.65 69.95 69.13 69.28 320,451 -0.17(-0.25%)
Aug 25, 2016 69.70 69.73 69.42 69.45 115,973 -0.23(-0.33%)
Aug 24, 2016 69.89 69.98 69.64 69.68 84,414 -0.10(-0.14%)
Aug 23, 2016 69.95 69.99 69.69 69.78 116,935 +0.14(+0.21%)
Aug 22, 2016 69.64 69.73 69.47 69.64 156,244 +0.37(+0.53%)
Aug 19, 2016 69.32 69.39 69.05 69.27 95,485 -0.26(-0.37%)
Aug 18, 2016 69.49 69.61 69.31 69.53 205,883 +0.14(+0.21%)
Aug 17, 2016 69.26 69.49 68.94 69.39 116,024 +0.38(+0.54%)
Aug 16, 2016 69.39 69.45 68.84 69.01 611,360 -0.19(-0.28%)
Aug 15, 2016 69.47 69.51 69.10 69.21 249,626 -0.32(-0.47%)
Aug 12, 2016 69.47 69.72 69.32 69.53 111,669 +0.46(+0.67%)
Aug 11, 2016 69.47 69.47 68.93 69.07 118,013 -0.36(-0.52%)
Aug 10, 2016 69.36 69.47 69.10 69.43 242,875 +0.32(+0.47%)
Aug 09, 2016 68.79 69.21 68.66 69.10 223,259 +0.58(+0.84%)
Aug 08, 2016 68.32 68.63 68.14 68.53 124,648 +0.17(+0.24%)
Aug 05, 2016 68.73 68.73 68.22 68.36 119,598 -0.43(-0.62%)
Aug 04, 2016 68.69 68.92 68.59 68.79 181,883 +0.56(+0.81%)
Aug 03, 2016 68.29 68.39 68.08 68.23 155,625 -0.01(-0.02%)
Aug 02, 2016 68.53 68.57 68.08 68.25 298,568 -0.76(-1.10%)
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.