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 (%)
Mar 31, 2011 48.62 48.69 48.34 48.40 12,951 -0.25(-0.52%)
Mar 30, 2011 48.66 48.68 48.60 48.66 19,720 -0.04(-0.09%)
Mar 29, 2011 48.77 48.79 48.63 48.70 11,992 -0.09(-0.19%)
Mar 28, 2011 48.87 48.95 48.80 48.80 11,225 -0.04(-0.09%)
Mar 25, 2011 49.34 49.34 48.66 48.84 12,891 -0.09(-0.18%)
Mar 24, 2011 48.85 49.00 48.82 48.93 11,992 -0.03(-0.06%)
Mar 23, 2011 49.41 49.41 48.94 48.96 12,194 -0.27(-0.55%)
Mar 22, 2011 49.10 49.26 49.00 49.23 10,753 +0.10(+0.20%)
Mar 21, 2011 48.87 49.33 48.81 49.14 16,589 -0.05(-0.11%)
Mar 18, 2011 48.93 49.19 48.93 49.19 6,566 +0.10(+0.20%)
Mar 17, 2011 49.26 49.26 48.81 49.09 9,562 -0.26(-0.53%)
Mar 16, 2011 48.87 49.39 48.87 49.35 10,121 +0.51(+1.03%)
Mar 15, 2011 48.87 48.87 48.69 48.85 4,596 +0.10(+0.21%)
Mar 14, 2011 48.61 48.80 48.61 48.74 7,217 +0.13(+0.27%)
Mar 11, 2011 48.51 48.76 48.51 48.62 5,501 -0.13(-0.27%)
Mar 10, 2011 48.29 48.83 48.29 48.74 7,659 +0.48(+1.00%)
Mar 09, 2011 48.33 48.36 48.03 48.26 6,187 +0.15(+0.31%)
Mar 08, 2011 48.33 48.33 48.02 48.11 10,069 -0.23(-0.48%)
Mar 07, 2011 48.28 48.46 48.18 48.35 9,778 +0.12(+0.25%)
Mar 04, 2011 48.03 48.31 48.03 48.23 8,631 +0.08(+0.17%)
Mar 03, 2011 48.16 48.35 48.04 48.15 10,462 -0.30(-0.61%)
Mar 02, 2011 48.87 48.87 48.44 48.44 12,240 -0.51(-1.04%)
Mar 01, 2011 48.81 48.95 48.81 48.95 5,614 -0.01(-0.01%)
Feb 28, 2011 49.04 49.06 48.76 48.96 20,039 +0.21(+0.43%)
Feb 25, 2011 48.52 48.81 48.52 48.75 10,278 +0.24(+0.49%)
Feb 24, 2011 48.46 48.76 48.46 48.51 14,771 +0.03(+0.07%)
Feb 23, 2011 48.74 48.74 48.29 48.48 12,191 +0.06(+0.13%)
Feb 22, 2011 47.95 48.42 47.95 48.42 10,671 +0.33(+0.68%)
Feb 18, 2011 48.16 48.16 47.88 48.09 6,838 -0.14(-0.29%)
Feb 17, 2011 48.35 48.35 48.04 48.23 9,766 -0.01(-0.01%)
Feb 16, 2011 48.00 48.23 48.00 48.23 2,933 +0.12(+0.25%)
Feb 15, 2011 47.87 48.13 47.87 48.11 5,628 +0.03(+0.06%)
Feb 14, 2011 47.99 48.19 47.96 48.08 4,190 +0.27(+0.57%)
Feb 11, 2011 48.02 48.02 47.65 47.81 5,793 +0.16(+0.34%)
Feb 10, 2011 47.92 47.92 47.53 47.65 51,058 -0.36(-0.75%)
Feb 09, 2011 47.62 48.04 47.41 48.01 32,576 +0.34(+0.72%)
Feb 08, 2011 47.96 47.96 47.61 47.66 7,136 -0.25(-0.53%)
Feb 07, 2011 47.46 47.92 47.46 47.92 7,337 +0.28(+0.58%)
Feb 04, 2011 47.98 47.98 47.52 47.64 14,637 -0.47(-0.98%)
Feb 03, 2011 48.06 48.27 48.02 48.11 4,743 +0.11(+0.24%)
Feb 02, 2011 48.11 48.24 47.96 48.00 8,053 -0.11(-0.24%)
Feb 01, 2011 48.24 48.40 48.11 48.11 9,066 -0.20(-0.42%)
Jan 31, 2011 48.51 48.51 48.25 48.32 9,109 -0.36(-0.74%)
Jan 28, 2011 48.44 48.83 48.31 48.68 8,461 +0.07(+0.15%)
Jan 27, 2011 48.39 48.61 48.29 48.60 3,102 +0.22(+0.46%)
Jan 26, 2011 48.87 48.87 48.38 48.38 8,066 -0.53(-1.08%)
Jan 25, 2011 48.71 49.05 48.44 48.91 11,656 +0.26(+0.53%)
Jan 24, 2011 48.86 48.86 48.39 48.65 3,534 +0.25(+0.51%)
Jan 21, 2011 48.07 48.54 48.07 48.40 8,056 +0.23(+0.49%)
Jan 20, 2011 48.53 48.53 48.00 48.17 10,576 -0.26(-0.53%)
Jan 19, 2011 48.28 48.54 48.28 48.42 3,723 +0.03(+0.07%)
Jan 18, 2011 48.49 48.52 48.28 48.39 14,762 -0.36(-0.74%)
Jan 14, 2011 48.69 48.99 48.63 48.75 5,867 +0.06(+0.12%)
Jan 13, 2011 48.72 49.09 48.62 48.69 37,731 +0.10(+0.20%)
Jan 12, 2011 48.78 48.78 48.55 48.60 2,863 -0.12(-0.24%)
Jan 11, 2011 48.72 48.74 48.47 48.71 4,987 +0.05(+0.11%)
Jan 10, 2011 48.94 48.97 48.56 48.66 29,239 +0.19(+0.39%)
Jan 07, 2011 48.52 48.72 48.47 48.47 58,590 +0.11(+0.22%)
Jan 06, 2011 48.37 48.77 48.37 48.37 9,746 -0.13(-0.27%)
Jan 05, 2011 48.83 48.83 48.30 48.50 14,746 -0.41(-0.84%)
Jan 04, 2011 49.09 49.09 48.84 48.91 5,595 -0.16(-0.33%)
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.