Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.28 +0.08 (+0.10%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 68.92 69.13 68.75 69.09 136,203 +0.33(+0.48%)
Oct 28, 2016 68.95 69.13 68.72 68.76 211,551 -0.30(-0.43%)
Oct 27, 2016 69.47 69.47 68.90 69.06 153,117 -0.68(-0.97%)
Oct 26, 2016 70.06 70.07 69.69 69.73 147,758 -0.48(-0.68%)
Oct 25, 2016 70.23 70.33 70.07 70.21 194,722 -0.10(-0.14%)
Oct 24, 2016 70.65 70.65 70.13 70.31 269,432 -0.30(-0.43%)
Oct 21, 2016 70.57 70.63 70.38 70.61 297,763 +0.12(+0.17%)
Oct 20, 2016 70.46 70.57 70.34 70.49 361,448 +0.22(+0.32%)
Oct 19, 2016 70.07 70.29 70.02 70.27 256,769 +0.13(+0.19%)
Oct 18, 2016 69.83 70.14 69.73 70.13 140,604 +0.31(+0.45%)
Oct 17, 2016 69.98 69.98 69.74 69.82 156,230 +0.17(+0.25%)
Oct 14, 2016 70.13 70.16 69.62 69.65 102,978 -0.64(-0.91%)
Oct 13, 2016 70.10 70.47 70.10 70.29 400,221 +0.42(+0.61%)
Oct 12, 2016 69.76 69.87 69.50 69.87 294,792 +0.06(+0.09%)
Oct 11, 2016 70.01 70.10 69.78 69.81 110,393 -0.31(-0.44%)
Oct 10, 2016 70.37 70.37 69.84 70.12 83,419 -0.01(-0.01%)
Oct 07, 2016 70.23 70.25 69.72 70.13 264,647 +0.19(+0.28%)
Oct 06, 2016 70.05 70.09 69.85 69.93 107,360 -0.08(-0.12%)
Oct 05, 2016 70.15 70.19 69.84 70.02 402,680 +0.04(+0.06%)
Oct 04, 2016 70.51 70.58 69.96 69.97 231,094 -0.56(-0.79%)
Oct 03, 2016 70.81 71.07 70.53 70.53 192,626 -0.32(-0.45%)
Sep 30, 2016 71.21 71.21 70.48 70.85 1,389,937 -0.21(-0.29%)
Sep 29, 2016 70.93 71.14 70.78 71.06 509,096 -0.03(-0.04%)
Sep 28, 2016 71.09 71.11 70.92 71.09 214,768 +0.14(+0.20%)
Sep 27, 2016 70.93 70.97 70.72 70.95 330,343 +0.33(+0.46%)
Sep 26, 2016 70.47 70.66 70.42 70.62 86,080 +0.19(+0.27%)
Sep 23, 2016 70.64 70.65 70.38 70.43 163,918 -0.19(-0.27%)
Sep 22, 2016 70.27 70.72 70.25 70.62 453,787 +0.61(+0.87%)
Sep 21, 2016 69.48 70.01 69.30 70.01 171,448 +0.44(+0.64%)
Sep 20, 2016 69.59 69.75 69.37 69.57 268,901 +0.35(+0.50%)
Sep 19, 2016 69.24 69.37 69.10 69.22 218,692 -0.10(-0.14%)
Sep 16, 2016 69.02 69.32 68.96 69.32 183,233 +0.39(+0.56%)
Sep 15, 2016 68.89 69.04 68.66 68.93 166,864 -0.05(-0.08%)
Sep 14, 2016 68.87 69.25 68.87 68.98 126,122 +0.03(+0.04%)
Sep 13, 2016 69.69 69.69 68.66 68.95 513,087 -0.55(-0.79%)
Sep 12, 2016 69.10 69.64 69.08 69.50 414,551 +0.21(+0.30%)
Sep 09, 2016 69.96 69.96 69.22 69.30 567,802 -0.99(-1.41%)
Sep 08, 2016 70.95 70.95 70.21 70.29 184,449 -0.78(-1.09%)
Sep 07, 2016 71.46 71.46 71.02 71.06 121,977 +0.04(+0.06%)
Sep 06, 2016 70.71 71.15 70.71 71.02 337,318 +0.16(+0.23%)
Sep 02, 2016 71.07 70.86 70.86 70.86 236,920 -0.17(-0.24%)
Sep 01, 2016 70.77 71.20 70.63 71.03 228,357 -0.14(-0.20%)
Aug 31, 2016 71.18 71.31 71.03 71.17 121,833 -0.04(-0.05%)
Aug 30, 2016 71.43 71.48 71.21 71.21 143,269 -0.23(-0.32%)
Aug 29, 2016 70.98 71.46 70.92 71.43 297,969 +0.61(+0.86%)
Aug 26, 2016 71.21 71.51 70.67 70.82 313,467 -0.18(-0.25%)
Aug 25, 2016 71.26 71.28 70.96 71.00 113,445 -0.24(-0.33%)
Aug 24, 2016 71.45 71.54 71.19 71.23 82,574 -0.10(-0.14%)
Aug 23, 2016 71.51 71.54 71.24 71.34 114,387 +0.15(+0.21%)
Aug 22, 2016 71.19 71.28 71.02 71.19 152,839 +0.38(+0.53%)
Aug 19, 2016 70.87 70.94 70.59 70.81 93,404 -0.27(-0.37%)
Aug 18, 2016 71.04 71.16 70.86 71.08 201,396 +0.15(+0.21%)
Aug 17, 2016 70.80 71.04 70.47 70.93 113,495 +0.38(+0.54%)
Aug 16, 2016 70.93 71.00 70.37 70.55 598,036 -0.20(-0.28%)
Aug 15, 2016 71.02 71.06 70.64 70.75 244,186 -0.33(-0.47%)
Aug 12, 2016 71.02 71.27 70.86 71.08 109,236 +0.47(+0.67%)
Aug 11, 2016 71.01 71.02 70.47 70.61 115,441 -0.37(-0.52%)
Aug 10, 2016 70.90 71.01 70.64 70.98 237,582 +0.33(+0.47%)
Aug 09, 2016 70.32 70.75 70.19 70.64 218,393 +0.59(+0.84%)
Aug 08, 2016 69.84 70.16 69.66 70.05 121,932 +0.17(+0.24%)
Aug 05, 2016 70.26 70.26 69.74 69.88 116,992 -0.44(-0.62%)
Aug 04, 2016 70.22 70.45 70.11 70.32 177,919 +0.57(+0.81%)
Aug 03, 2016 69.81 69.91 69.60 69.75 152,233 -0.01(-0.02%)
Aug 02, 2016 70.06 70.10 69.60 69.77 292,062 -0.77(-1.10%)
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.