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 30, 2020 91.03 91.15 90.24 90.33 565,868 -0.60(-0.66%)
Oct 29, 2020 91.28 91.33 90.52 90.93 780,638 -0.53(-0.58%)
Oct 28, 2020 92.08 92.14 91.21 91.46 714,490 -0.50(-0.55%)
Oct 27, 2020 91.65 91.97 91.47 91.97 488,521 +0.63(+0.69%)
Oct 26, 2020 91.39 91.44 91.08 91.33 625,290 +0.28(+0.31%)
Oct 23, 2020 90.63 91.10 90.63 91.05 414,837 +0.48(+0.53%)
Oct 22, 2020 90.92 91.02 90.52 90.57 629,098 -0.46(-0.51%)
Oct 21, 2020 91.13 91.53 91.04 91.04 439,758 -0.30(-0.33%)
Oct 20, 2020 91.21 91.60 91.21 91.33 598,618 -0.30(-0.33%)
Oct 19, 2020 91.83 91.92 91.59 91.63 618,856 -0.34(-0.37%)
Oct 16, 2020 92.39 92.58 91.82 91.98 724,854 -0.32(-0.34%)
Oct 15, 2020 92.44 92.53 92.15 92.29 860,363 -0.03(-0.03%)
Oct 14, 2020 92.24 92.51 91.96 92.32 526,382 +0.43(+0.47%)
Oct 13, 2020 91.95 92.56 91.69 91.89 1,158,441 -0.30(-0.32%)
Oct 12, 2020 91.78 92.23 91.66 92.19 310,682 +0.76(+0.83%)
Oct 09, 2020 90.95 91.48 90.80 91.43 1,576,640 +0.42(+0.46%)
Oct 08, 2020 91.23 91.36 90.90 91.01 658,466 +0.30(+0.33%)
Oct 07, 2020 90.81 91.20 90.43 90.71 937,040 -0.32(-0.36%)
Oct 06, 2020 91.01 91.67 90.61 91.04 2,186,846 +0.16(+0.18%)
Oct 05, 2020 91.09 91.40 90.74 90.87 677,698 -0.63(-0.69%)
Oct 02, 2020 91.36 91.60 90.98 91.51 358,566 +0.03(+0.04%)
Oct 01, 2020 91.12 91.70 91.04 91.47 466,761 +0.34(+0.38%)
Sep 30, 2020 91.15 91.35 90.81 91.13 475,834 -0.20(-0.21%)
Sep 29, 2020 91.68 91.81 91.17 91.32 481,834 -0.26(-0.29%)
Sep 28, 2020 90.92 91.59 90.92 91.59 695,757 +0.56(+0.62%)
Sep 25, 2020 91.01 91.21 90.81 91.03 680,017 -0.03(-0.04%)
Sep 24, 2020 91.27 91.54 90.95 91.06 846,169 -0.31(-0.34%)
Sep 23, 2020 92.36 92.40 91.14 91.37 440,149 -0.98(-1.06%)
Sep 22, 2020 92.28 92.48 92.06 92.35 1,357,752 +0.07(+0.07%)
Sep 21, 2020 92.63 92.77 91.95 92.28 446,158 -0.03(-0.04%)
Sep 18, 2020 92.49 92.68 92.17 92.31 270,341 -0.29(-0.31%)
Sep 17, 2020 92.93 92.93 92.38 92.60 541,097 +0.23(+0.25%)
Sep 16, 2020 92.73 92.88 92.25 92.37 410,352 -0.09(-0.10%)
Sep 15, 2020 92.30 92.52 92.30 92.47 264,017 +0.17(+0.18%)
Sep 14, 2020 92.24 92.54 92.16 92.30 439,342 +0.32(+0.34%)
Sep 11, 2020 92.05 92.25 91.74 91.98 326,755 +0.18(+0.20%)
Sep 10, 2020 91.50 91.91 91.30 91.80 863,517 +0.14(+0.15%)
Sep 09, 2020 91.67 91.95 91.53 91.67 426,951 +0.09(+0.09%)
Sep 08, 2020 91.59 91.97 91.46 91.58 1,259,203 +0.14(+0.15%)
Sep 04, 2020 92.60 92.60 91.41 91.44 860,402 -1.65(-1.77%)
Sep 03, 2020 93.27 93.36 92.73 93.09 1,171,927 -0.16(-0.17%)
Sep 02, 2020 92.44 93.33 92.42 93.25 710,372 +0.82(+0.89%)
Sep 01, 2020 91.39 92.46 91.22 92.43 784,817 +1.01(+1.11%)
Aug 31, 2020 91.03 91.78 90.95 91.42 708,274 +0.49(+0.54%)
Aug 28, 2020 90.88 91.05 90.54 90.93 524,804 +0.19(+0.21%)
Aug 27, 2020 92.26 92.26 90.74 90.74 1,363,037 -1.22(-1.33%)
Aug 26, 2020 91.92 92.06 91.47 91.96 318,732 -0.14(-0.16%)
Aug 25, 2020 92.16 92.35 91.63 92.11 303,110 -0.60(-0.65%)
Aug 24, 2020 93.06 93.26 92.71 92.71 301,900 -0.31(-0.33%)
Aug 21, 2020 92.77 93.02 92.36 93.02 452,604 +0.37(+0.39%)
Aug 20, 2020 92.76 92.80 92.44 92.65 1,312,129 +0.47(+0.51%)
Aug 19, 2020 92.88 92.89 91.87 92.18 1,155,580 -0.32(-0.35%)
Aug 18, 2020 92.14 92.65 92.14 92.51 1,529,116 +0.35(+0.38%)
Aug 17, 2020 92.33 92.53 92.06 92.16 1,560,153 +0.30(+0.32%)
Aug 14, 2020 92.84 92.84 91.79 91.86 2,007,262 -0.90(-0.97%)
Aug 13, 2020 93.92 93.93 92.39 92.76 2,681,228 -1.26(-1.34%)
Aug 12, 2020 93.99 94.48 93.88 94.02 2,129,955 -0.27(-0.29%)
Aug 11, 2020 94.74 94.86 94.21 94.29 1,663,442 -1.04(-1.09%)
Aug 10, 2020 95.79 95.93 95.28 95.33 478,308 -0.24(-0.25%)
Aug 07, 2020 96.22 96.34 95.50 95.57 636,632 -0.49(-0.51%)
Aug 06, 2020 96.05 96.32 95.76 96.06 561,312 +0.48(+0.50%)
Aug 05, 2020 95.42 95.79 95.09 95.59 842,027 -0.14(-0.14%)
Aug 04, 2020 95.58 95.82 95.32 95.72 651,661 +0.52(+0.54%)
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.