Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.20 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 65.11 65.40 64.91 65.18 478,131 -0.05(-0.07%)
Mar 30, 2015 65.29 65.33 65.06 65.22 233,789 -0.06(-0.10%)
Mar 27, 2015 64.98 65.43 64.98 65.29 179,514 +0.54(+0.83%)
Mar 26, 2015 65.55 65.72 64.68 64.75 242,856 -0.77(-1.17%)
Mar 25, 2015 65.85 65.85 65.47 65.52 698,033 -0.32(-0.48%)
Mar 24, 2015 65.56 65.85 65.41 65.83 105,461 +0.49(+0.75%)
Mar 23, 2015 65.27 65.44 65.13 65.34 124,824 +0.03(+0.04%)
Mar 20, 2015 65.42 65.55 65.11 65.31 1,542,461 +0.07(+0.11%)
Mar 19, 2015 65.34 65.49 64.93 65.25 210,458 -0.32(-0.49%)
Mar 18, 2015 64.79 65.56 64.42 65.56 245,320 +1.12(+1.73%)
Mar 17, 2015 64.21 64.45 64.08 64.45 97,358 +0.30(+0.48%)
Mar 16, 2015 64.36 64.42 63.91 64.14 197,772 +0.25(+0.39%)
Mar 13, 2015 64.01 64.31 63.85 63.89 128,478 -0.42(-0.66%)
Mar 12, 2015 64.55 64.76 64.12 64.32 232,090 +0.05(+0.08%)
Mar 11, 2015 64.07 64.48 64.03 64.27 112,588 +0.44(+0.69%)
Mar 10, 2015 63.76 64.04 63.73 63.83 159,367 +0.42(+0.67%)
Mar 09, 2015 63.73 63.84 63.25 63.40 2,925,917 -0.05(-0.08%)
Mar 06, 2015 63.91 63.96 63.23 63.45 419,231 -0.80(-1.25%)
Mar 05, 2015 64.35 64.57 64.17 64.25 108,847 +0.03(+0.04%)
Mar 04, 2015 64.36 64.58 64.07 64.23 550,610 +0.06(+0.10%)
Mar 03, 2015 64.35 64.45 64.14 64.16 71,206 +0.04(+0.06%)
Mar 02, 2015 65.04 65.08 64.12 64.12 428,446 -0.94(-1.44%)
Feb 27, 2015 65.00 65.06 64.62 65.06 96,015 +0.29(+0.45%)
Feb 26, 2015 65.19 65.42 64.73 64.77 183,962 -0.57(-0.88%)
Feb 25, 2015 65.24 65.41 64.90 65.35 98,922 +0.37(+0.57%)
Feb 24, 2015 64.42 65.24 64.21 64.97 256,678 +0.32(+0.50%)
Feb 23, 2015 64.55 64.73 64.34 64.65 259,323 +0.72(+1.13%)
Feb 20, 2015 64.13 64.47 63.80 63.92 233,306 +0.07(+0.11%)
Feb 19, 2015 64.22 64.39 63.83 63.86 213,464 -0.19(-0.30%)
Feb 18, 2015 63.80 64.20 63.70 64.05 162,762 +0.14(+0.22%)
Feb 17, 2015 64.50 64.50 63.72 63.91 370,948 -0.61(-0.94%)
Feb 13, 2015 65.06 64.52 64.52 64.52 355,301 -0.37(-0.56%)
Feb 12, 2015 64.85 65.13 64.77 64.88 327,792 +0.03(+0.04%)
Feb 11, 2015 64.72 64.87 64.55 64.86 152,376 +0.01(+0.02%)
Feb 10, 2015 65.09 65.13 64.77 64.84 451,795 -0.39(-0.60%)
Feb 09, 2015 65.00 65.24 64.94 65.24 1,167,596 +0.11(+0.17%)
Feb 06, 2015 65.58 65.58 64.82 65.13 512,317 -0.65(-0.99%)
Feb 05, 2015 66.10 66.10 65.64 65.77 470,905 -0.29(-0.44%)
Feb 04, 2015 66.10 66.23 65.22 66.06 1,000,755 -0.35(-0.52%)
Feb 03, 2015 66.75 66.75 66.13 66.41 694,996 -0.75(-1.12%)
Feb 02, 2015 66.91 67.17 66.69 67.16 389,264 -0.05(-0.07%)
Jan 30, 2015 67.16 67.24 66.93 67.21 230,749 +0.75(+1.13%)
Jan 29, 2015 66.74 66.77 66.26 66.46 426,386 -0.30(-0.45%)
Jan 28, 2015 66.15 66.91 66.13 66.76 241,011 +0.63(+0.96%)
Jan 27, 2015 66.62 66.66 65.95 66.13 310,872 +0.02(+0.03%)
Jan 26, 2015 66.20 66.42 65.98 66.11 3,815,862 -0.01(-0.01%)
Jan 23, 2015 65.91 66.17 65.78 66.11 177,920 +0.65(+0.99%)
Jan 22, 2015 65.69 65.90 65.29 65.47 655,575 -0.19(-0.28%)
Jan 21, 2015 65.84 66.02 65.40 65.65 478,470 -0.19(-0.28%)
Jan 20, 2015 65.57 65.87 65.53 65.84 736,983 +0.61(+0.94%)
Jan 16, 2015 65.70 65.74 65.13 65.23 176,574 -0.57(-0.87%)
Jan 15, 2015 65.16 65.80 65.06 65.80 239,560 +0.61(+0.93%)
Jan 14, 2015 65.40 65.60 65.10 65.19 230,588 +0.34(+0.53%)
Jan 13, 2015 64.96 65.22 64.76 64.85 173,513 -0.28(-0.42%)
Jan 12, 2015 64.94 65.30 64.71 65.12 222,380 +0.43(+0.66%)
Jan 09, 2015 64.39 64.87 64.32 64.69 222,511 +0.20(+0.30%)
Jan 08, 2015 64.72 64.78 64.41 64.50 332,116 -0.53(-0.82%)
Jan 07, 2015 64.88 65.28 64.57 65.03 671,462 +0.12(+0.19%)
Jan 06, 2015 64.75 65.33 64.44 64.91 551,066 +0.68(+1.06%)
Jan 05, 2015 64.21 64.70 64.16 64.23 1,164,251 +0.10(+0.16%)
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.