Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.66 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 50.54 50.64 50.37 50.64 6,277 +0.21(+0.41%)
May 23, 2011 50.58 50.58 50.39 50.43 28,775 -0.03(-0.05%)
May 20, 2011 50.36 50.47 50.16 50.46 47,897 +0.13(+0.26%)
May 19, 2011 50.08 50.40 49.94 50.32 17,546 -0.04(-0.07%)
May 18, 2011 50.78 50.78 50.36 50.36 5,726 -0.32(-0.64%)
May 17, 2011 50.42 50.73 50.42 50.68 26,608 +0.24(+0.48%)
May 16, 2011 50.32 50.48 50.30 50.44 13,740 +0.27(+0.54%)
May 13, 2011 49.98 50.32 49.98 50.17 11,193 +0.19(+0.38%)
May 12, 2011 50.24 50.24 49.77 49.98 20,493 -0.25(-0.49%)
May 11, 2011 49.88 50.23 49.88 50.23 16,534 +0.16(+0.31%)
May 10, 2011 50.35 50.35 50.02 50.07 17,603 -0.23(-0.45%)
May 09, 2011 50.44 50.44 50.23 50.30 15,116 -0.06(-0.13%)
May 06, 2011 50.42 50.54 50.08 50.36 45,890 +0.06(+0.11%)
May 05, 2011 50.43 50.43 50.15 50.30 19,266 +0.15(+0.30%)
May 04, 2011 50.10 50.22 50.03 50.16 49,572 +0.28(+0.57%)
May 03, 2011 49.96 49.96 49.69 49.87 6,431 +0.19(+0.39%)
May 02, 2011 49.68 49.83 49.22 49.68 9,906 +0.18(+0.36%)
Apr 29, 2011 49.43 49.50 49.43 49.50 15,265 +0.08(+0.16%)
Apr 28, 2011 49.55 49.58 49.40 49.43 12,950 +0.10(+0.20%)
Apr 27, 2011 49.51 49.51 49.31 49.33 29,834 -0.18(-0.37%)
Apr 26, 2011 49.31 49.53 49.31 49.51 33,957 +0.24(+0.49%)
Apr 25, 2011 49.19 49.34 49.19 49.27 16,230 +0.08(+0.16%)
Apr 21, 2011 49.25 49.39 49.13 49.19 28,651 -0.03(-0.05%)
Apr 20, 2011 49.48 49.48 49.21 49.21 27,687 -0.08(-0.16%)
Apr 19, 2011 49.29 49.29 49.22 49.29 8,772 +0.23(+0.47%)
Apr 18, 2011 49.29 49.29 48.54 49.06 18,670 -0.00(-0.01%)
Apr 15, 2011 49.00 49.09 48.85 49.06 17,608 +0.38(+0.77%)
Apr 14, 2011 48.61 48.69 48.50 48.69 4,621 +0.03(+0.05%)
Apr 13, 2011 48.21 48.68 48.21 48.66 12,506 +0.17(+0.35%)
Apr 12, 2011 48.43 48.54 48.37 48.49 10,257 +0.32(+0.66%)
Apr 11, 2011 48.27 48.30 48.08 48.18 27,885 +0.14(+0.29%)
Apr 08, 2011 48.13 48.24 48.01 48.04 16,387 -0.24(-0.49%)
Apr 07, 2011 48.43 48.47 48.18 48.27 6,620 -0.11(-0.22%)
Apr 06, 2011 48.81 48.81 48.30 48.38 14,203 -0.39(-0.81%)
Apr 05, 2011 48.97 48.97 48.59 48.78 12,000 +0.06(+0.13%)
Apr 04, 2011 48.88 48.94 48.39 48.71 13,575 +0.15(+0.30%)
Apr 01, 2011 48.09 48.57 48.09 48.57 11,849 +0.16(+0.34%)
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%)
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.