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 (%)
Apr 30, 2013 58.80 58.85 58.53 58.62 0 -0.24(-0.41%)
Apr 29, 2013 59.11 59.15 58.82 58.86 121,497 -0.04(-0.08%)
Apr 26, 2013 58.80 58.95 58.60 58.90 80,863 +0.30(+0.52%)
Apr 25, 2013 58.60 58.63 58.46 58.60 0 +0.00(+0.00%)
Apr 24, 2013 58.53 58.80 58.48 58.60 0 +0.07(+0.12%)
Apr 23, 2013 58.66 58.72 58.43 58.53 699,342 +0.00(+0.00%)
Apr 22, 2013 58.44 58.60 58.41 58.53 227,915 +0.08(+0.14%)
Apr 19, 2013 58.39 58.48 58.32 58.45 139,468 +0.02(+0.03%)
Apr 18, 2013 58.50 58.61 58.39 58.44 346,245 +0.13(+0.22%)
Apr 17, 2013 58.20 58.48 58.13 58.31 1,131,836 +0.19(+0.33%)
Apr 16, 2013 58.06 58.17 57.91 58.12 96,947 +0.00(+0.00%)
Apr 15, 2013 58.05 58.18 57.93 58.12 136,812 +0.11(+0.19%)
Apr 12, 2013 57.80 58.03 57.80 58.01 439,702 +0.45(+0.79%)
Apr 11, 2013 57.40 57.60 57.40 57.56 86,051 +0.20(+0.35%)
Apr 10, 2013 57.50 57.68 57.36 57.36 475,379 -0.34(-0.59%)
Apr 09, 2013 57.74 57.88 57.62 57.70 190,422 +0.00(+0.00%)
Apr 08, 2013 58.01 58.06 57.66 57.70 1,776,707 -0.11(-0.19%)
Apr 05, 2013 57.70 57.90 57.57 57.81 1,376,066 +0.83(+1.45%)
Apr 04, 2013 56.82 57.03 56.70 56.98 8,543,655 +0.46(+0.82%)
Apr 03, 2013 56.39 56.68 56.39 56.52 866,034 +0.22(+0.39%)
Apr 02, 2013 56.45 56.45 56.30 56.30 286,858 -0.11(-0.19%)
Apr 01, 2013 56.20 56.49 56.20 56.40 95,360 +0.09(+0.17%)
Mar 28, 2013 56.27 56.37 56.20 56.31 154,483 -0.24(-0.42%)
Mar 27, 2013 56.51 56.71 56.39 56.55 150,514 +0.23(+0.40%)
Mar 26, 2013 56.23 56.42 55.94 56.32 695,784 +0.21(+0.38%)
Mar 25, 2013 56.21 56.32 56.08 56.11 196,970 -0.20(-0.36%)
Mar 22, 2013 56.40 56.40 56.12 56.31 122,815 +0.12(+0.21%)
Mar 21, 2013 56.10 56.20 56.01 56.19 99,869 +0.31(+0.55%)
Mar 20, 2013 56.12 56.22 55.88 55.88 218,044 -0.40(-0.71%)
Mar 19, 2013 56.18 56.38 56.16 56.28 928,889 +0.20(+0.35%)
Mar 18, 2013 56.15 56.18 56.03 56.08 466,883 +0.20(+0.35%)
Mar 15, 2013 55.80 55.96 55.80 55.89 282,048 +0.06(+0.11%)
Mar 14, 2013 55.84 55.92 55.77 55.83 97,954 -0.02(-0.04%)
Mar 13, 2013 55.77 55.94 55.77 55.85 206,755 -0.08(-0.14%)
Mar 12, 2013 56.06 56.06 55.90 55.92 482,736 +0.09(+0.16%)
Mar 11, 2013 56.01 56.10 55.82 55.84 406,171 -0.20(-0.35%)
Mar 08, 2013 56.15 56.24 56.02 56.03 218,302 -0.34(-0.60%)
Mar 07, 2013 56.59 56.59 56.35 56.37 644,396 -0.37(-0.65%)
Mar 06, 2013 56.82 56.88 56.72 56.74 151,734 -0.27(-0.47%)
Mar 05, 2013 56.87 57.02 56.86 57.00 81,048 +0.08(+0.13%)
Mar 04, 2013 57.48 57.48 56.93 56.93 747,453 -0.57(-0.99%)
Mar 01, 2013 57.42 57.50 57.23 57.50 376,766 +0.35(+0.61%)
Feb 28, 2013 57.02 57.37 57.02 57.15 66,386 -0.32(-0.56%)
Feb 27, 2013 57.79 57.79 57.31 57.47 118,721 +0.00(+0.00%)
Feb 26, 2013 57.33 57.62 57.22 57.47 110,561 +0.43(+0.75%)
Feb 22, 2013 56.98 57.07 56.93 57.04 80,755 +0.19(+0.33%)
Feb 21, 2013 56.85 57.04 56.78 56.85 419,574 +0.20(+0.36%)
Feb 20, 2013 56.40 56.66 56.34 56.65 550,323 +0.25(+0.44%)
Feb 19, 2013 56.39 56.51 56.33 56.40 442,841 +0.04(+0.08%)
Feb 15, 2013 56.32 56.49 56.28 56.36 249,838 +0.01(+0.01%)
Feb 14, 2013 56.26 56.42 56.19 56.35 110,962 +0.22(+0.39%)
Feb 13, 2013 56.08 56.20 56.01 56.13 186,420 -0.18(-0.31%)
Feb 12, 2013 56.27 56.44 56.27 56.31 64,776 -0.12(-0.21%)
Feb 11, 2013 56.35 56.51 56.35 56.43 102,147 +0.07(+0.12%)
Feb 08, 2013 56.33 56.45 56.20 56.36 92,199 +0.11(+0.20%)
Feb 07, 2013 56.40 56.58 56.25 56.25 198,173 -0.11(-0.19%)
Feb 06, 2013 56.20 56.36 56.12 56.35 308,756 +0.16(+0.28%)
Feb 04, 2013 56.25 56.35 56.02 56.20 435,152 +0.13(+0.24%)
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.