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 (%)
Jul 29, 2011 50.42 51.14 50.42 51.13 32,712 +0.62(+1.22%)
Jul 28, 2011 50.45 50.61 50.36 50.51 28,032 +0.18(+0.37%)
Jul 27, 2011 50.39 50.39 50.18 50.32 13,048 -0.17(-0.34%)
Jul 26, 2011 50.34 50.52 50.17 50.49 22,360 +0.42(+0.85%)
Jul 25, 2011 50.13 50.32 49.89 50.07 35,195 -0.45(-0.89%)
Jul 22, 2011 50.50 50.57 50.29 50.52 10,007 +0.04(+0.09%)
Jul 21, 2011 50.31 50.54 50.10 50.48 44,606 -0.06(-0.12%)
Jul 20, 2011 50.81 50.83 50.45 50.54 31,367 -0.27(-0.53%)
Jul 19, 2011 50.01 50.82 49.84 50.81 41,229 +0.88(+1.77%)
Jul 18, 2011 50.24 50.24 49.81 49.93 34,513 -0.29(-0.58%)
Jul 15, 2011 50.13 50.29 50.08 50.22 10,805 -0.16(-0.33%)
Jul 14, 2011 50.61 50.75 50.33 50.38 28,965 -0.55(-1.08%)
Jul 13, 2011 50.49 50.93 50.42 50.93 23,651 +0.28(+0.56%)
Jul 12, 2011 50.80 50.82 50.43 50.65 26,643 +0.04(+0.09%)
Jul 11, 2011 50.42 50.60 50.24 50.60 12,198 +0.49(+0.97%)
Jul 08, 2011 50.12 50.30 50.01 50.12 55,141 +0.29(+0.58%)
Jul 07, 2011 49.76 49.82 49.47 49.82 43,809 +0.25(+0.50%)
Jul 06, 2011 49.99 49.99 49.45 49.58 32,755 +0.06(+0.11%)
Jul 05, 2011 49.45 49.62 49.43 49.52 26,591 +0.27(+0.55%)
Jul 01, 2011 49.74 49.74 49.19 49.25 46,820 -0.15(-0.29%)
Jun 30, 2011 49.56 49.56 48.97 49.40 17,465 -0.14(-0.28%)
Jun 29, 2011 49.68 49.78 49.42 49.53 23,781 -0.11(-0.22%)
Jun 28, 2011 49.81 49.81 49.58 49.64 36,472 -0.19(-0.38%)
Jun 27, 2011 50.36 50.36 49.57 49.83 59,221 -0.48(-0.95%)
Jun 24, 2011 50.51 50.57 50.31 50.31 22,090 -0.15(-0.30%)
Jun 23, 2011 50.58 50.63 50.28 50.46 37,544 +0.09(+0.17%)
Jun 22, 2011 50.55 50.56 50.26 50.37 17,101 -0.03(-0.06%)
Jun 21, 2011 49.95 50.53 49.95 50.41 879,954 +0.14(+0.28%)
Jun 20, 2011 50.17 50.53 50.10 50.27 7,084 +0.08(+0.16%)
Jun 17, 2011 50.34 50.34 50.11 50.18 13,159 -0.13(-0.26%)
Jun 16, 2011 50.42 50.42 50.10 50.32 25,172 +0.09(+0.19%)
Jun 15, 2011 49.64 50.22 49.63 50.22 8,612 +0.59(+1.18%)
Jun 14, 2011 49.94 49.94 49.63 49.64 30,925 -0.53(-1.06%)
Jun 13, 2011 50.27 50.39 50.13 50.17 19,451 -0.11(-0.23%)
Jun 10, 2011 50.57 50.63 50.18 50.28 46,275 -0.02(-0.05%)
Jun 09, 2011 50.67 50.67 50.19 50.30 11,425 -0.08(-0.16%)
Jun 08, 2011 50.47 50.53 50.31 50.39 11,800 +0.16(+0.31%)
Jun 07, 2011 50.01 50.23 49.86 50.23 15,384 +0.21(+0.42%)
Jun 06, 2011 50.00 50.11 49.88 50.02 8,835 -0.18(-0.37%)
Jun 03, 2011 50.22 50.33 50.01 50.20 15,268 -0.44(-0.86%)
May 24, 2011 50.54 50.64 50.37 50.64 6,277 +0.21(+0.41%)
May 23, 2011 50.58 50.58 50.39 50.43 28,775 -0.03(-0.05%)
May 20, 2011 50.36 50.47 50.16 50.46 47,897 +0.13(+0.26%)
May 19, 2011 50.08 50.40 49.94 50.32 17,546 -0.04(-0.07%)
May 18, 2011 50.78 50.78 50.36 50.36 5,726 -0.32(-0.64%)
May 17, 2011 50.42 50.73 50.42 50.68 26,608 +0.24(+0.48%)
May 16, 2011 50.32 50.48 50.30 50.44 13,740 +0.27(+0.54%)
May 13, 2011 49.98 50.32 49.98 50.17 11,193 +0.19(+0.38%)
May 12, 2011 50.24 50.24 49.77 49.98 20,493 -0.25(-0.49%)
May 11, 2011 49.88 50.23 49.88 50.23 16,534 +0.16(+0.31%)
May 10, 2011 50.35 50.35 50.02 50.07 17,603 -0.23(-0.45%)
May 09, 2011 50.44 50.44 50.23 50.30 15,116 -0.06(-0.13%)
May 06, 2011 50.42 50.54 50.08 50.36 45,890 +0.06(+0.11%)
May 05, 2011 50.43 50.43 50.15 50.30 19,266 +0.15(+0.30%)
May 04, 2011 50.10 50.22 50.03 50.16 49,572 +0.28(+0.57%)
May 03, 2011 49.96 49.96 49.69 49.87 6,431 +0.19(+0.39%)
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.