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 (%)
Jun 28, 2019 78.91 78.99 78.67 78.91 294,500 +0.15(+0.20%)
Jun 27, 2019 78.31 78.88 78.27 78.76 620,055 +0.64(+0.82%)
Jun 26, 2019 78.42 78.44 77.97 78.11 810,156 -0.25(-0.32%)
Jun 25, 2019 78.71 78.71 78.22 78.36 691,047 -0.29(-0.37%)
Jun 24, 2019 78.45 78.80 78.45 78.66 814,026 +0.46(+0.59%)
Jun 21, 2019 78.42 78.44 78.07 78.19 424,012 -0.49(-0.62%)
Jun 20, 2019 78.38 78.76 78.32 78.68 375,091 +0.56(+0.72%)
Jun 19, 2019 77.18 78.12 77.05 78.12 482,703 +0.78(+1.01%)
Jun 18, 2019 77.25 77.51 77.05 77.34 284,791 +0.69(+0.90%)
Jun 17, 2019 76.53 76.68 76.44 76.65 333,069 +0.11(+0.14%)
Jun 14, 2019 76.35 76.56 76.35 76.54 137,736 +0.17(+0.22%)
Jun 13, 2019 76.25 76.47 76.25 76.37 197,082 +0.29(+0.37%)
Jun 12, 2019 76.07 76.12 75.95 76.08 501,727 -0.11(-0.14%)
Jun 11, 2019 76.17 76.29 76.11 76.19 506,541 +0.02(+0.03%)
Jun 10, 2019 76.19 76.30 76.07 76.17 619,542 -0.23(-0.30%)
Jun 07, 2019 76.30 76.60 76.10 76.39 452,738 +0.60(+0.80%)
Jun 06, 2019 75.78 76.02 75.65 75.79 315,400 +0.22(+0.29%)
Jun 05, 2019 75.73 75.83 75.50 75.57 319,802 -0.14(-0.18%)
Jun 04, 2019 75.94 76.00 75.50 75.71 314,177 -0.15(-0.20%)
Jun 03, 2019 75.81 75.96 75.60 75.86 885,884 +0.21(+0.28%)
May 31, 2019 75.35 75.67 75.27 75.65 478,041 +0.21(+0.28%)
May 30, 2019 75.04 75.44 75.02 75.44 437,262 +0.45(+0.60%)
May 29, 2019 75.04 75.06 74.83 75.00 340,562 +0.21(+0.28%)
May 28, 2019 74.74 75.09 74.67 74.78 305,022 +0.15(+0.21%)
May 24, 2019 74.57 74.63 74.46 74.63 380,338 +0.27(+0.36%)
May 23, 2019 74.27 74.61 74.27 74.36 240,875 +0.21(+0.28%)
May 22, 2019 74.02 74.24 73.96 74.15 155,892 +0.06(+0.09%)
May 21, 2019 74.02 74.16 74.00 74.09 239,172 +0.06(+0.09%)
May 20, 2019 74.29 74.33 74.02 74.02 277,998 -0.19(-0.25%)
May 17, 2019 74.40 74.40 74.11 74.21 252,573 +0.11(+0.15%)
May 16, 2019 74.22 74.22 74.01 74.10 378,090 -0.04(-0.05%)
May 15, 2019 74.20 74.27 74.01 74.14 326,475 +0.26(+0.35%)
May 14, 2019 73.97 73.97 73.85 73.88 280,602 -0.06(-0.08%)
May 13, 2019 73.88 74.01 73.69 73.93 806,510 +0.02(+0.03%)
May 10, 2019 73.80 73.96 73.76 73.91 305,798 -0.03(-0.04%)
May 09, 2019 73.94 73.95 73.65 73.94 491,691 +0.06(+0.09%)
May 08, 2019 74.18 74.22 73.73 73.88 251,136 -0.30(-0.40%)
May 07, 2019 74.23 74.28 74.07 74.18 313,026 +0.04(+0.05%)
May 06, 2019 74.01 74.19 73.90 74.14 292,148 +0.18(+0.24%)
May 03, 2019 73.91 74.05 73.79 73.96 487,035 +0.24(+0.32%)
May 02, 2019 74.04 74.04 73.55 73.72 563,549 -0.53(-0.71%)
May 01, 2019 74.10 74.52 73.95 74.25 584,919 +0.36(+0.48%)
Apr 30, 2019 73.93 74.03 73.85 73.89 605,837 +0.02(+0.02%)
Apr 29, 2019 74.03 74.07 73.81 73.88 294,011 -0.44(-0.60%)
Apr 26, 2019 74.35 74.45 74.26 74.32 281,490 +0.37(+0.50%)
Apr 25, 2019 74.11 74.11 73.82 73.95 667,783 -0.07(-0.10%)
Apr 24, 2019 73.85 74.19 73.76 74.02 754,155 +0.53(+0.72%)
Apr 23, 2019 73.38 73.66 73.36 73.50 1,373,877 +0.22(+0.30%)
Apr 22, 2019 73.41 73.50 73.21 73.28 214,549 -0.27(-0.36%)
Apr 18, 2019 73.53 73.64 73.45 73.55 1,131,895 +0.22(+0.30%)
Apr 17, 2019 73.51 73.51 73.33 73.33 242,189 +0.05(+0.07%)
Apr 16, 2019 73.56 73.56 73.23 73.28 392,839 -0.46(-0.63%)
Apr 15, 2019 73.84 73.86 73.67 73.74 227,893 -0.01(-0.01%)
Apr 12, 2019 73.85 73.90 73.71 73.75 429,591 -0.13(-0.18%)
Apr 11, 2019 73.87 73.96 73.78 73.88 527,646 -0.05(-0.07%)
Apr 10, 2019 73.64 73.94 73.64 73.93 460,903 +0.44(+0.61%)
Apr 09, 2019 73.55 73.59 73.37 73.48 903,323 +0.17(+0.23%)
Apr 08, 2019 73.33 73.37 73.17 73.31 586,318 -0.02(-0.02%)
Apr 05, 2019 73.08 73.42 73.04 73.33 161,452 +0.20(+0.28%)
Apr 04, 2019 73.05 73.13 72.96 73.13 186,236 +0.08(+0.11%)
Apr 03, 2019 72.93 73.05 72.86 73.04 381,538 -0.20(-0.28%)
Apr 02, 2019 73.21 73.28 73.03 73.25 205,862 +0.19(+0.25%)
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.