Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.77 -0.43 (-0.52%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 57.89 58.13 57.86 58.12 111,991 +0.26(+0.45%)
Apr 29, 2014 57.77 57.94 57.68 57.86 206,402 -0.09(-0.16%)
Apr 28, 2014 58.05 58.09 57.81 57.95 103,802 -0.24(-0.41%)
Apr 25, 2014 58.17 58.35 58.07 58.19 90,566 +0.10(+0.17%)
Apr 24, 2014 57.83 58.10 57.83 58.09 92,930 +0.13(+0.22%)
Apr 23, 2014 57.88 57.99 57.77 57.96 68,620 +0.20(+0.35%)
Apr 22, 2014 57.56 57.80 57.44 57.76 164,363 +0.16(+0.27%)
Apr 21, 2014 57.67 57.81 57.47 57.60 150,202 +0.03(+0.05%)
Apr 17, 2014 58.04 57.58 57.58 57.58 144,681 -0.42(-0.72%)
Apr 16, 2014 57.78 58.10 57.75 57.99 190,527 +0.08(+0.15%)
Apr 15, 2014 57.82 58.01 57.69 57.91 227,822 +0.10(+0.18%)
Apr 14, 2014 57.66 57.81 57.60 57.81 111,567 +0.21(+0.36%)
Apr 11, 2014 57.51 57.61 57.38 57.60 97,774 +0.22(+0.37%)
Apr 10, 2014 57.18 57.49 57.05 57.38 84,859 +0.38(+0.67%)
Apr 09, 2014 57.03 57.19 56.93 57.00 149,674 -0.12(-0.20%)
Apr 08, 2014 57.07 57.19 56.83 57.11 425,277 +0.22(+0.39%)
Apr 07, 2014 56.82 57.02 56.80 56.89 250,255 +0.07(+0.12%)
Apr 04, 2014 56.70 56.86 56.40 56.82 156,090 +0.43(+0.76%)
Apr 03, 2014 56.29 56.42 56.27 56.39 45,322 +0.12(+0.22%)
Apr 02, 2014 56.36 56.36 56.10 56.27 103,482 -0.02(-0.03%)
Apr 01, 2014 56.47 56.54 56.29 56.29 286,574 -0.37(-0.65%)
Mar 31, 2014 56.52 56.68 56.27 56.65 90,953 +0.10(+0.17%)
Mar 28, 2014 56.83 56.86 56.52 56.56 177,303 -0.18(-0.32%)
Mar 27, 2014 56.70 57.12 56.63 56.74 81,394 +0.10(+0.17%)
Mar 26, 2014 56.38 56.71 56.33 56.64 65,008 +0.34(+0.61%)
Mar 25, 2014 56.23 56.41 56.17 56.30 61,933 -0.11(-0.20%)
Mar 24, 2014 56.08 56.44 56.06 56.41 73,561 +0.37(+0.66%)
Mar 21, 2014 55.85 56.06 55.76 56.04 126,328 +0.42(+0.76%)
Mar 20, 2014 55.72 55.81 55.58 55.61 42,357 -0.13(-0.23%)
Mar 19, 2014 55.96 55.96 55.58 55.74 89,815 -0.08(-0.14%)
Mar 18, 2014 55.64 55.94 55.58 55.82 32,956 +0.14(+0.24%)
Mar 17, 2014 55.85 55.88 55.67 55.69 76,851 -0.27(-0.49%)
Mar 14, 2014 56.00 56.12 55.91 55.96 170,418 +0.09(+0.16%)
Mar 13, 2014 55.32 55.87 55.21 55.87 33,311 +0.45(+0.82%)
Mar 12, 2014 55.35 55.46 55.31 55.41 54,160 +0.13(+0.23%)
Mar 11, 2014 55.21 55.30 55.10 55.28 63,141 +0.13(+0.24%)
Mar 10, 2014 55.21 55.23 55.06 55.15 71,221 -0.10(-0.18%)
Mar 07, 2014 55.25 55.32 55.05 55.25 71,395 -0.16(-0.29%)
Mar 06, 2014 55.61 55.76 55.41 55.41 113,555 -0.43(-0.77%)
Mar 05, 2014 55.92 56.00 55.74 55.84 128,791 -0.09(-0.16%)
Mar 04, 2014 56.45 56.45 55.91 55.93 58,933 -0.53(-0.93%)
Mar 03, 2014 56.40 56.47 56.21 56.46 137,038 +0.28(+0.49%)
Feb 28, 2014 56.08 56.21 55.94 56.18 124,035 +0.08(+0.15%)
Feb 27, 2014 56.12 56.16 55.98 56.10 97,067 +0.25(+0.45%)
Feb 26, 2014 55.66 55.94 55.66 55.85 411,915 +0.17(+0.31%)
Feb 25, 2014 55.55 55.74 55.52 55.67 56,918 +0.42(+0.76%)
Feb 24, 2014 55.32 55.38 55.22 55.25 96,001 -0.13(-0.23%)
Feb 21, 2014 55.19 55.39 55.11 55.38 105,379 +0.27(+0.49%)
Feb 20, 2014 55.20 55.24 54.98 55.11 108,800 +0.01(+0.02%)
Feb 19, 2014 55.53 55.57 55.09 55.09 198,959 -0.27(-0.49%)
Feb 18, 2014 55.22 55.48 55.16 55.37 89,912 +0.27(+0.49%)
Feb 14, 2014 55.09 55.09 55.09 55.09 362,087 -0.03(-0.06%)
Feb 13, 2014 55.15 55.22 55.00 55.13 1,077,347 +0.08(+0.15%)
Feb 12, 2014 55.24 55.34 55.04 55.04 2,003,891 -0.30(-0.54%)
Feb 11, 2014 55.31 55.37 55.14 55.34 426,556 -0.02(-0.04%)
Feb 10, 2014 55.22 55.36 55.15 55.36 164,329 +0.07(+0.13%)
Feb 07, 2014 55.28 55.40 55.14 55.29 82,063 +0.20(+0.37%)
Feb 06, 2014 55.15 55.34 55.05 55.09 329,885 -0.25(-0.44%)
Feb 05, 2014 55.55 55.59 55.20 55.33 1,197,039 -0.26(-0.47%)
Feb 04, 2014 55.79 55.79 55.53 55.59 248,648 -0.45(-0.81%)
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.