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 (%)
Jun 30, 2010 49.06 49.23 48.78 49.22 4,144 +0.22(+0.45%)
Jun 29, 2010 48.87 49.00 48.62 49.00 12,638 +0.62(+1.28%)
Jun 25, 2010 48.16 48.44 48.11 48.38 12,527 +0.23(+0.49%)
Jun 24, 2010 48.55 48.55 48.15 48.15 5,551 -0.31(-0.65%)
Jun 23, 2010 48.46 48.51 48.27 48.46 13,107 +0.21(+0.43%)
Jun 22, 2010 47.99 48.25 47.99 48.25 11,122 +0.18(+0.37%)
Jun 21, 2010 47.72 48.12 47.67 48.08 11,266 +0.14(+0.29%)
Jun 18, 2010 47.98 47.99 47.74 47.93 4,874 -0.05(-0.10%)
Jun 17, 2010 48.02 48.02 47.76 47.98 7,980 +0.49(+1.04%)
Jun 16, 2010 47.20 47.50 47.20 47.49 20,857 +0.16(+0.33%)
Jun 15, 2010 47.36 47.38 47.08 47.33 5,147 +0.00(+0.00%)
Jun 14, 2010 47.17 47.33 47.09 47.33 8,083 -0.10(-0.21%)
Jun 11, 2010 47.04 47.43 47.04 47.43 2,187 +0.50(+1.06%)
Jun 10, 2010 47.40 47.40 46.93 46.94 10,995 -0.69(-1.45%)
Jun 09, 2010 47.51 47.72 47.20 47.63 5,730 -0.06(-0.13%)
Jun 08, 2010 48.07 48.07 47.40 47.69 2,402 -0.09(-0.20%)
Jun 07, 2010 47.76 47.84 47.71 47.78 7,004 +0.33(+0.69%)
Jun 04, 2010 47.84 47.84 47.18 47.46 4,325 +0.39(+0.83%)
Jun 03, 2010 46.98 47.29 46.98 47.07 15,672 -0.13(-0.27%)
Jun 02, 2010 47.23 47.23 47.11 47.19 11,920 -0.03(-0.07%)
Jun 01, 2010 47.99 47.99 47.04 47.23 24,152 -0.11(-0.23%)
May 28, 2010 47.25 47.34 47.10 47.34 4,953 -0.13(-0.28%)
May 27, 2010 47.70 47.70 47.10 47.47 43,947 -0.76(-1.58%)
May 26, 2010 48.13 48.25 47.94 48.23 17,405 -0.12(-0.25%)
May 25, 2010 48.72 48.72 48.35 48.35 20,767 -0.24(-0.50%)
May 24, 2010 48.85 48.85 48.56 48.59 7,003 -0.13(-0.27%)
May 21, 2010 49.09 49.09 48.62 48.73 4,149 +0.50(+1.03%)
May 20, 2010 49.25 49.25 48.10 48.23 13,338 -0.24(-0.49%)
May 19, 2010 48.39 48.59 48.34 48.47 23,806 +0.16(+0.34%)
May 18, 2010 48.20 48.37 48.04 48.30 3,701 +0.32(+0.66%)
May 17, 2010 48.05 48.24 47.85 47.99 5,476 -0.19(-0.39%)
May 14, 2010 48.03 48.43 48.03 48.18 8,313 +0.47(+0.98%)
May 13, 2010 47.91 47.96 47.70 47.71 2,899 -0.06(-0.12%)
May 12, 2010 48.23 48.23 47.77 47.77 24,473 -0.23(-0.48%)
May 11, 2010 47.72 48.57 47.65 48.00 16,632 -0.36(-0.75%)
May 10, 2010 48.33 48.48 47.55 48.36 7,730 +0.54(+1.14%)
May 07, 2010 48.37 48.49 47.82 47.82 21,029 -0.69(-1.43%)
May 06, 2010 48.71 49.00 47.95 48.51 17,503 -0.08(-0.16%)
May 05, 2010 48.71 48.92 48.55 48.59 7,665 +0.00(+0.00%)
May 04, 2010 48.79 48.79 48.28 48.59 20,257 +0.50(+1.04%)
May 03, 2010 48.34 48.34 48.09 48.09 3,484 -0.26(-0.53%)
Apr 30, 2010 48.03 48.34 48.03 48.34 1,699 +0.30(+0.62%)
Apr 29, 2010 47.99 48.18 47.99 48.04 1,187 -0.08(-0.16%)
Apr 28, 2010 48.09 48.18 48.09 48.12 871 -0.07(-0.15%)
Apr 27, 2010 47.98 48.20 47.98 48.20 1,567 +0.47(+0.99%)
Apr 26, 2010 48.21 48.21 47.73 47.73 5,318 -0.26(-0.53%)
Apr 23, 2010 48.02 48.03 47.78 47.98 4,173 -0.09(-0.18%)
Apr 22, 2010 48.25 48.30 47.82 48.07 20,507 -0.14(-0.29%)
Apr 21, 2010 48.09 48.21 48.09 48.21 4,193 +0.25(+0.51%)
Apr 20, 2010 47.67 48.00 47.67 47.96 5,652 +0.16(+0.33%)
Apr 19, 2010 47.84 47.84 47.80 47.80 471 +0.06(+0.13%)
Apr 16, 2010 48.02 48.02 47.65 47.74 5,676 -0.02(-0.03%)
Apr 15, 2010 47.53 47.76 47.30 47.76 12,262 +0.20(+0.42%)
Apr 14, 2010 47.39 47.67 47.39 47.56 18,314 -0.11(-0.23%)
Apr 13, 2010 47.89 47.89 47.36 47.67 8,279 +0.21(+0.44%)
Apr 12, 2010 47.29 47.46 47.29 47.46 5,148 +0.19(+0.40%)
Apr 09, 2010 47.17 47.31 47.12 47.27 4,751 +0.13(+0.27%)
Apr 08, 2010 47.19 47.22 46.92 47.14 3,194 -0.10(-0.22%)
Apr 07, 2010 46.72 47.24 46.72 47.24 1,571 +0.47(+1.01%)
Apr 06, 2010 46.72 46.77 46.72 46.77 3,300 +0.14(+0.30%)
Apr 05, 2010 46.66 46.84 46.38 46.63 8,697 -0.49(-1.05%)
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.