Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.23 +0.03 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 52.70 52.72 52.31 52.51 6,322 -0.50(-0.94%)
Sep 29, 2010 53.10 53.14 52.73 53.01 22,025 -0.08(-0.15%)
Sep 28, 2010 52.83 53.09 52.83 53.09 74,557 +0.14(+0.26%)
Sep 27, 2010 52.57 52.95 52.57 52.95 6,577 +0.76(+1.45%)
Sep 24, 2010 52.37 52.38 52.18 52.20 5,535 -0.45(-0.85%)
Sep 23, 2010 52.61 52.65 52.43 52.64 12,747 +0.42(+0.81%)
Sep 22, 2010 52.58 52.59 52.22 52.22 12,015 +0.17(+0.32%)
Sep 21, 2010 51.91 52.38 51.76 52.05 10,996 +0.36(+0.69%)
Sep 20, 2010 51.92 51.92 51.62 51.70 16,161 +0.11(+0.21%)
Sep 17, 2010 51.65 51.65 51.42 51.59 15,241 -0.32(-0.61%)
Sep 15, 2010 51.97 52.19 51.72 51.90 43,559 -0.12(-0.24%)
Sep 14, 2010 52.32 52.32 52.03 52.03 7,596 +0.14(+0.26%)
Sep 13, 2010 51.39 51.89 51.39 51.89 16,352 +0.10(+0.19%)
Sep 10, 2010 52.02 52.02 51.49 51.79 6,612 -0.04(-0.08%)
Sep 09, 2010 52.28 52.28 51.83 51.83 9,659 -0.66(-1.25%)
Sep 08, 2010 52.86 52.86 52.28 52.49 3,107 -0.50(-0.94%)
Sep 07, 2010 52.31 52.99 52.31 52.99 24,848 +1.03(+1.99%)
Sep 03, 2010 52.31 52.31 51.94 51.96 238,451 -0.79(-1.50%)
Sep 02, 2010 52.79 52.84 52.46 52.75 16,209 +0.00(+0.00%)
Sep 01, 2010 53.21 53.21 51.94 52.75 16,217 -0.97(-1.81%)
Aug 31, 2010 53.76 53.77 53.45 53.72 4,146 +0.15(+0.27%)
Aug 30, 2010 53.29 53.61 52.41 53.58 9,894 +0.57(+1.08%)
Aug 27, 2010 53.65 53.87 52.56 53.01 10,797 -0.89(-1.65%)
Aug 26, 2010 53.77 54.06 53.36 53.89 14,826 +0.09(+0.17%)
Aug 25, 2010 54.22 54.32 53.71 53.80 34,951 -0.30(-0.56%)
Aug 24, 2010 53.85 54.11 53.38 54.11 12,700 +0.84(+1.57%)
Aug 23, 2010 53.33 53.54 52.99 53.27 15,811 -0.24(-0.45%)
Aug 20, 2010 53.86 53.99 53.49 53.51 20,918 -0.14(-0.26%)
Aug 19, 2010 52.96 54.55 52.96 53.65 25,789 +0.72(+1.37%)
Aug 18, 2010 53.17 53.17 52.93 52.93 12,841 -0.05(-0.10%)
Aug 17, 2010 53.15 53.15 52.82 52.98 17,887 -0.05(-0.09%)
Aug 16, 2010 52.84 53.06 52.60 53.03 24,146 +0.91(+1.74%)
Aug 13, 2010 52.01 52.17 51.94 52.12 5,862 +0.43(+0.83%)
Aug 12, 2010 51.93 52.01 51.69 51.69 17,061 -0.02(-0.04%)
Aug 11, 2010 51.51 51.80 51.28 51.71 21,997 +0.12(+0.24%)
Aug 10, 2010 51.46 52.04 51.24 51.59 79,793 +0.06(+0.11%)
Aug 09, 2010 51.50 51.58 51.49 51.53 16,513 +0.00(+0.00%)
Aug 06, 2010 51.52 51.53 51.20 51.53 10,130 +0.28(+0.56%)
Aug 05, 2010 51.74 51.74 51.08 51.24 29,844 +0.06(+0.13%)
Aug 04, 2010 51.50 51.50 51.18 51.18 16,315 -0.17(-0.33%)
Aug 03, 2010 51.33 51.35 51.21 51.35 16,189 +0.12(+0.23%)
Aug 02, 2010 51.31 51.38 50.99 51.23 25,569 -0.28(-0.54%)
Jul 30, 2010 51.33 51.53 51.24 51.51 19,957 +0.30(+0.59%)
Jul 29, 2010 51.34 51.39 50.82 51.20 13,926 +0.02(+0.04%)
Jul 28, 2010 51.24 51.24 50.87 51.19 15,717 +0.26(+0.51%)
Jul 27, 2010 51.02 51.02 50.79 50.93 17,888 +0.06(+0.13%)
Jul 26, 2010 50.69 50.86 50.56 50.86 15,233 -0.11(-0.21%)
Jul 23, 2010 51.03 51.20 50.79 50.97 5,908 -0.24(-0.46%)
Jul 22, 2010 51.42 51.42 51.09 51.20 6,747 -0.38(-0.74%)
Jul 21, 2010 50.81 51.59 50.81 51.59 9,801 +0.79(+1.56%)
Jul 20, 2010 50.89 50.90 50.80 50.80 4,380 +0.01(+0.03%)
Jul 19, 2010 51.02 51.02 50.78 50.78 2,784 -0.01(-0.03%)
Jul 16, 2010 50.98 51.08 50.80 50.80 12,492 +0.08(+0.17%)
Jul 15, 2010 50.58 50.77 50.58 50.71 4,454 +0.37(+0.73%)
Jul 14, 2010 50.08 50.38 50.01 50.34 8,026 +0.35(+0.70%)
Jul 13, 2010 50.10 50.12 49.93 49.99 25,654 -0.08(-0.16%)
Jul 12, 2010 50.06 50.26 50.06 50.07 6,208 +0.03(+0.05%)
Jul 09, 2010 50.17 50.19 49.92 50.04 9,036 -0.16(-0.31%)
Jul 08, 2010 50.21 50.30 49.98 50.20 12,214 -0.18(-0.37%)
Jul 07, 2010 50.53 50.56 50.21 50.39 11,746 -0.15(-0.29%)
Jul 06, 2010 50.17 50.53 49.82 50.53 58,561 +0.31(+0.63%)
Jul 02, 2010 50.39 50.39 50.20 50.22 10,027 -0.32(-0.64%)
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.