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, 2017 69.86 69.92 69.69 69.75 281,571 -0.07(-0.11%)
Jun 29, 2017 69.78 69.94 69.64 69.83 232,498 -0.40(-0.56%)
Jun 28, 2017 70.21 70.25 70.05 70.22 150,737 -0.04(-0.06%)
Jun 27, 2017 70.52 70.54 70.12 70.27 475,914 -0.58(-0.81%)
Jun 26, 2017 70.89 71.01 70.78 70.84 433,064 +0.36(+0.51%)
Jun 23, 2017 70.45 70.55 70.39 70.48 150,705 -0.04(-0.06%)
Jun 22, 2017 70.51 70.57 70.37 70.53 141,010 +0.19(+0.28%)
Jun 21, 2017 70.33 70.48 70.16 70.33 208,366 -0.02(-0.02%)
Jun 20, 2017 70.12 70.39 70.01 70.35 530,870 +0.41(+0.59%)
Jun 19, 2017 70.08 70.08 69.90 69.94 180,217 -0.04(-0.06%)
Jun 16, 2017 69.94 70.06 69.83 69.98 199,353 +0.07(+0.10%)
Jun 15, 2017 69.92 69.99 69.84 69.92 343,424 -0.18(-0.26%)
Jun 14, 2017 69.96 70.23 69.67 70.09 137,188 +0.80(+1.15%)
Jun 13, 2017 69.09 69.32 69.05 69.29 272,185 +0.15(+0.22%)
Jun 12, 2017 69.07 69.40 69.00 69.15 150,549 -0.07(-0.10%)
Jun 09, 2017 69.09 69.33 68.99 69.21 302,224 -0.06(-0.09%)
Jun 08, 2017 69.31 69.45 69.10 69.27 93,240 -0.12(-0.17%)
Jun 07, 2017 69.46 69.58 69.28 69.39 190,046 -0.14(-0.20%)
Jun 06, 2017 69.58 69.68 69.41 69.53 159,992 +0.35(+0.51%)
Jun 05, 2017 69.30 69.46 69.17 69.18 333,504 -0.34(-0.48%)
Jun 02, 2017 69.31 69.56 69.21 69.52 128,055 +0.64(+0.93%)
Jun 01, 2017 68.76 69.00 68.72 68.88 294,492 -0.08(-0.12%)
May 31, 2017 68.82 69.02 68.82 68.96 160,513 +0.15(+0.22%)
May 30, 2017 68.88 68.89 68.63 68.81 136,820 +0.27(+0.39%)
May 26, 2017 68.51 68.61 68.39 68.54 79,002 +0.18(+0.26%)
May 25, 2017 68.37 68.48 68.26 68.36 129,536 +0.02(+0.03%)
May 24, 2017 68.35 68.48 68.18 68.34 89,897 +0.11(+0.16%)
May 23, 2017 68.70 68.71 68.18 68.23 146,576 -0.29(-0.42%)
May 22, 2017 68.57 68.67 68.50 68.52 129,014 -0.18(-0.26%)
May 19, 2017 68.53 68.70 68.38 68.70 83,418 +0.22(+0.32%)
May 18, 2017 68.53 68.57 68.30 68.48 273,774 -0.02(-0.03%)
May 17, 2017 68.07 68.63 68.07 68.50 158,321 +0.59(+0.87%)
May 16, 2017 67.79 68.09 67.74 67.91 99,596 +0.18(+0.26%)
May 15, 2017 67.67 67.76 67.53 67.74 178,107 +0.09(+0.13%)
May 12, 2017 67.62 67.72 67.53 67.65 115,675 +0.41(+0.61%)
May 11, 2017 67.06 67.33 67.05 67.24 186,142 +0.08(+0.12%)
May 10, 2017 67.39 67.42 67.10 67.15 122,228 +0.04(+0.06%)
May 09, 2017 67.01 67.15 66.91 67.12 75,238 +0.10(+0.14%)
May 08, 2017 67.24 67.31 66.98 67.02 166,040 -0.24(-0.35%)
May 05, 2017 67.43 67.44 67.12 67.26 129,936 +0.08(+0.12%)
May 04, 2017 67.14 67.31 67.01 67.18 90,020 -0.26(-0.39%)
May 03, 2017 67.65 67.67 67.29 67.44 796,748 +0.09(+0.13%)
May 02, 2017 67.10 67.49 67.04 67.35 247,948 +0.33(+0.49%)
May 01, 2017 67.33 67.49 66.94 67.02 149,703 -0.27(-0.41%)
Apr 28, 2017 67.10 67.36 67.00 67.30 284,916 +0.01(+0.01%)
Apr 27, 2017 67.09 67.38 67.04 67.29 167,549 +0.09(+0.13%)
Apr 26, 2017 66.89 67.26 66.89 67.20 211,895 +0.23(+0.34%)
Apr 25, 2017 67.32 67.44 66.97 66.97 251,844 -0.55(-0.81%)
Apr 24, 2017 67.43 67.62 67.33 67.52 243,781 -0.03(-0.04%)
Apr 21, 2017 67.77 67.88 67.47 67.55 168,534 -0.06(-0.09%)
Apr 20, 2017 67.73 67.73 67.48 67.61 209,200 -0.13(-0.20%)
Apr 19, 2017 67.92 68.05 67.73 67.74 112,701 -0.37(-0.54%)
Apr 18, 2017 67.76 68.16 67.67 68.11 347,680 +0.62(+0.92%)
Apr 17, 2017 67.70 67.70 67.45 67.49 86,390 -0.04(-0.05%)
Apr 13, 2017 67.67 67.74 67.36 67.53 484,382 +0.05(+0.08%)
Apr 12, 2017 67.33 67.51 67.18 67.47 95,913 +0.16(+0.24%)
Apr 11, 2017 67.09 67.37 66.98 67.31 410,703 +0.50(+0.74%)
Apr 10, 2017 66.81 67.00 66.66 66.81 405,201 +0.19(+0.29%)
Apr 07, 2017 67.09 67.13 66.54 66.62 139,987 -0.24(-0.36%)
Apr 06, 2017 66.86 66.87 66.54 66.86 93,298 -0.01(-0.02%)
Apr 05, 2017 66.61 66.92 66.55 66.87 137,077 +0.16(+0.23%)
Apr 04, 2017 66.92 66.97 66.71 66.72 83,299 -0.25(-0.38%)
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.