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 (%)
Nov 28, 2014 61.08 61.24 60.98 61.15 84,113 +0.12(+0.20%)
Nov 26, 2014 61.16 61.03 61.03 61.03 250,081 +0.27(+0.45%)
Nov 25, 2014 60.54 60.84 60.52 60.75 374,042 +0.33(+0.55%)
Nov 24, 2014 60.49 60.58 60.34 60.42 300,094 +0.04(+0.07%)
Nov 21, 2014 60.27 60.41 60.09 60.38 87,341 +0.33(+0.55%)
Nov 20, 2014 60.17 60.17 59.84 60.05 50,554 +0.25(+0.42%)
Nov 19, 2014 59.69 59.94 59.65 59.80 214,506 -0.10(-0.17%)
Nov 18, 2014 60.16 60.16 59.88 59.90 501,582 -0.26(-0.43%)
Nov 17, 2014 60.45 60.54 60.02 60.16 190,669 -0.09(-0.16%)
Nov 14, 2014 60.21 60.38 60.11 60.25 61,880 +0.01(+0.01%)
Nov 13, 2014 60.19 60.31 60.06 60.25 191,731 -0.08(-0.13%)
Nov 12, 2014 60.59 60.60 60.19 60.33 219,262 -0.13(-0.22%)
Nov 11, 2014 60.34 60.59 60.24 60.46 117,330 +0.10(+0.17%)
Nov 10, 2014 60.71 60.71 60.31 60.36 162,666 -0.43(-0.70%)
Nov 07, 2014 60.53 60.79 60.39 60.79 189,731 +0.42(+0.70%)
Nov 06, 2014 60.46 60.64 60.29 60.37 382,454 -0.32(-0.53%)
Nov 05, 2014 60.61 60.75 60.51 60.69 227,605 -0.01(-0.02%)
Nov 04, 2014 60.71 60.99 60.66 60.70 158,698 -0.05(-0.09%)
Nov 03, 2014 60.83 60.83 60.29 60.75 174,048 -0.03(-0.05%)
Oct 31, 2014 60.82 60.94 60.62 60.78 76,496 -0.05(-0.09%)
Oct 30, 2014 61.04 61.16 60.70 60.84 145,301 -0.01(-0.02%)
Oct 29, 2014 60.55 60.94 60.45 60.85 258,797 +0.21(+0.35%)
Oct 28, 2014 60.89 60.89 60.54 60.64 394,377 -0.22(-0.37%)
Oct 27, 2014 60.87 60.86 60.76 60.86 86,717 +0.00(+0.01%)
Oct 24, 2014 60.86 61.02 60.69 60.86 229,072 +0.17(+0.27%)
Oct 23, 2014 61.15 61.15 60.52 60.69 181,019 -0.50(-0.82%)
Oct 22, 2014 61.00 61.19 60.89 61.19 173,280 +0.12(+0.20%)
Oct 21, 2014 61.22 61.29 61.06 61.07 98,787 -0.21(-0.35%)
Oct 20, 2014 61.18 61.32 61.18 61.28 84,588 +0.25(+0.41%)
Oct 17, 2014 61.20 61.20 60.86 61.03 123,348 -0.17(-0.28%)
Oct 16, 2014 61.98 61.98 60.96 61.20 512,346 -0.42(-0.68%)
Oct 15, 2014 62.09 63.34 61.17 61.62 612,670 +0.33(+0.54%)
Oct 14, 2014 61.24 61.35 60.90 61.29 324,558 +0.18(+0.29%)
Oct 13, 2014 60.88 61.22 60.85 61.11 125,712 +0.18(+0.30%)
Oct 10, 2014 60.78 60.93 60.63 60.93 176,253 +0.17(+0.27%)
Oct 09, 2014 60.69 60.96 60.66 60.76 97,067 -0.26(-0.43%)
Oct 08, 2014 60.97 61.03 60.47 61.02 194,739 +0.24(+0.39%)
Oct 07, 2014 60.48 60.81 60.36 60.78 204,964 +0.55(+0.92%)
Oct 06, 2014 60.17 60.44 60.14 60.23 160,047 -0.05(-0.08%)
Oct 03, 2014 60.00 60.32 59.88 60.28 134,129 +0.44(+0.73%)
Oct 02, 2014 60.17 60.17 59.84 59.84 198,242 -0.41(-0.67%)
Oct 01, 2014 59.78 60.27 59.68 60.24 278,638 +0.83(+1.39%)
Sep 30, 2014 59.61 59.65 59.42 59.42 89,629 -0.09(-0.16%)
Sep 29, 2014 59.54 59.56 59.42 59.51 94,704 +0.11(+0.19%)
Sep 26, 2014 59.18 59.47 59.07 59.40 128,930 -0.09(-0.15%)
Sep 25, 2014 59.19 59.54 59.19 59.48 269,293 +0.35(+0.59%)
Sep 24, 2014 59.40 59.42 59.09 59.13 62,254 -0.30(-0.50%)
Sep 23, 2014 59.30 59.46 59.21 59.43 78,991 +0.22(+0.37%)
Sep 22, 2014 59.30 59.38 59.12 59.21 85,494 -0.05(-0.08%)
Sep 19, 2014 58.96 59.26 58.70 59.26 374,397 +0.68(+1.16%)
Sep 18, 2014 58.68 58.77 58.51 58.58 100,949 +0.10(+0.17%)
Sep 17, 2014 58.93 58.93 58.47 58.48 224,070 -0.19(-0.33%)
Sep 16, 2014 58.78 58.96 58.59 58.67 248,210 -0.09(-0.15%)
Sep 15, 2014 59.14 59.15 58.73 58.76 894,393 -0.15(-0.25%)
Sep 12, 2014 58.93 59.18 58.80 58.91 100,653 -0.51(-0.86%)
Sep 11, 2014 59.72 59.72 59.41 59.42 76,463 -0.23(-0.39%)
Sep 10, 2014 59.61 59.66 59.51 59.65 168,175 -0.25(-0.41%)
Sep 09, 2014 60.09 60.10 59.87 59.90 64,423 -0.13(-0.21%)
Sep 08, 2014 60.35 60.41 59.95 60.02 218,382 -0.04(-0.07%)
Sep 05, 2014 60.10 60.38 59.97 60.06 241,608 -0.16(-0.26%)
Sep 04, 2014 60.44 60.52 60.17 60.22 270,494 -0.42(-0.69%)
Sep 03, 2014 60.51 60.67 60.34 60.64 475,860 +0.05(+0.08%)
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.