Long-Term Corp Bond Vanguard (NQ: VCLT )

106.91 USD -0.05 (-0.05%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 85.16 86.61 85.16 86.61 42,321 +1.49(+1.75%)
Oct 28, 2011 85.14 85.39 84.56 85.12 19,136 -0.24(-0.28%)
Oct 27, 2011 86.80 86.80 85.00 85.36 47,571 -0.86(-1.00%)
Oct 26, 2011 86.00 87.00 85.84 86.22 58,356 +0.03(+0.03%)
Oct 25, 2011 85.04 86.76 85.04 86.19 27,131 +1.20(+1.41%)
Oct 24, 2011 85.00 85.22 84.74 84.99 108,570 +0.51(+0.60%)
Oct 21, 2011 84.65 84.95 84.24 84.48 54,305 +0.00(+0.00%)
Oct 20, 2011 84.36 85.05 84.21 84.48 103,041 +0.06(+0.07%)
Oct 19, 2011 83.90 84.55 83.81 84.42 194,983 +0.51(+0.61%)
Oct 18, 2011 83.85 84.31 83.38 83.91 27,669 +0.30(+0.36%)
Oct 17, 2011 83.24 83.74 82.80 83.61 30,187 +0.83(+1.00%)
Oct 14, 2011 82.36 82.95 82.24 82.78 46,836 +0.15(+0.18%)
Oct 13, 2011 82.24 82.91 82.19 82.63 34,762 +0.88(+1.08%)
Oct 12, 2011 82.18 82.34 81.50 81.75 196,813 -0.99(-1.20%)
Oct 11, 2011 83.03 83.03 82.29 82.74 29,953 +0.43(+0.52%)
Oct 10, 2011 82.97 82.97 81.67 82.31 33,653 -0.50(-0.60%)
Oct 07, 2011 82.98 83.29 82.48 82.81 29,458 -0.40(-0.48%)
Oct 06, 2011 83.83 83.86 83.13 83.21 31,718 -0.32(-0.38%)
Oct 05, 2011 83.59 83.78 83.05 83.53 129,772 -0.20(-0.24%)
Oct 04, 2011 85.44 85.55 83.61 83.73 148,629 -1.31(-1.54%)
Oct 03, 2011 84.55 85.11 84.10 85.04 38,840 +0.94(+1.11%)
Sep 30, 2011 83.97 84.26 83.37 84.10 31,320 +0.43(+0.51%)
Sep 29, 2011 83.79 84.31 83.57 83.67 26,921 +0.24(+0.29%)
Sep 28, 2011 83.00 83.69 82.86 83.43 22,799 +0.16(+0.19%)
Sep 27, 2011 82.76 83.67 82.76 83.27 74,476 -0.83(-0.99%)
Sep 26, 2011 84.44 84.57 83.85 84.10 32,386 -0.75(-0.88%)
Sep 23, 2011 85.55 85.55 84.51 84.85 54,105 -1.55(-1.79%)
Sep 22, 2011 86.20 86.61 85.21 86.40 59,783 +1.13(+1.33%)
Sep 21, 2011 84.03 85.43 83.45 85.27 42,603 +1.23(+1.46%)
Sep 20, 2011 83.94 84.05 83.62 84.04 26,488 +0.49(+0.59%)
Sep 19, 2011 83.70 84.04 83.49 83.55 26,672 +0.36(+0.43%)
Sep 16, 2011 82.84 83.30 82.57 83.19 18,315 +0.32(+0.39%)
Sep 15, 2011 82.83 83.31 82.50 82.87 24,316 -0.92(-1.10%)
Sep 14, 2011 83.12 83.85 82.95 83.79 102,840 +0.62(+0.75%)
Sep 13, 2011 84.24 84.24 82.95 83.17 15,236 -0.77(-0.92%)
Sep 12, 2011 83.18 84.11 83.18 83.94 41,511 -0.03(-0.04%)
Sep 09, 2011 83.99 84.34 83.60 83.97 19,064 -0.06(-0.07%)
Sep 08, 2011 84.58 84.58 83.31 84.03 23,738 +0.10(+0.12%)
Sep 07, 2011 85.37 85.37 83.25 83.93 109,010 -0.42(-0.50%)
Sep 06, 2011 85.32 85.32 84.08 84.35 21,041 +0.16(+0.19%)
Sep 02, 2011 84.40 84.40 83.17 84.19 33,490 +1.44(+1.74%)
Sep 01, 2011 84.27 84.27 81.45 82.75 30,736 +1.09(+1.33%)
Aug 31, 2011 83.22 83.22 81.66 81.66 25,331 -0.94(-1.14%)
Aug 30, 2011 82.50 82.79 81.76 82.60 15,992 +0.88(+1.08%)
Aug 29, 2011 81.51 81.72 81.00 81.72 17,230 +0.17(+0.21%)
Aug 26, 2011 82.50 82.50 81.04 81.55 17,915 -0.13(-0.16%)
Aug 25, 2011 81.93 82.00 81.48 81.68 13,261 +1.12(+1.39%)
Aug 24, 2011 82.85 82.85 80.44 80.56 32,002 -2.09(-2.53%)
Aug 23, 2011 83.17 83.30 82.43 82.65 27,237 -1.18(-1.41%)
Aug 22, 2011 84.80 84.80 83.80 83.83 39,700 -0.54(-0.64%)
Aug 19, 2011 84.34 84.75 83.83 84.37 21,336 +0.62(+0.74%)
Aug 18, 2011 84.35 84.47 82.91 83.75 43,984 -0.19(-0.23%)
Aug 17, 2011 83.24 83.94 82.71 83.94 30,504 +1.34(+1.62%)
Aug 16, 2011 81.68 82.80 81.68 82.60 56,443 +0.93(+1.14%)
Aug 15, 2011 84.56 84.56 81.67 81.67 50,478 -1.07(-1.29%)
Aug 12, 2011 83.75 83.75 81.45 82.74 57,108 +0.91(+1.11%)
Aug 11, 2011 84.15 84.15 81.49 81.83 57,476 -2.92(-3.45%)
Aug 10, 2011 85.19 85.23 83.92 84.75 51,098 +0.35(+0.41%)
Aug 09, 2011 83.22 85.65 82.00 84.40 65,235 +1.38(+1.67%)
Aug 08, 2011 82.33 83.50 82.31 83.02 31,883 -0.35(-0.42%)
Aug 05, 2011 83.91 85.34 82.93 83.37 201,127 -1.21(-1.43%)
Aug 04, 2011 83.45 84.58 83.45 84.58 81,066 +0.92(+1.10%)
Aug 03, 2011 83.39 84.41 83.19 83.66 846,372 +0.51(+0.61%)
Aug 02, 2011 81.98 83.15 81.51 83.15 42,881 +1.84(+2.26%)
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.