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 (%)
Aug 30, 2013 52.06 52.24 51.78 51.91 0 +0.06(+0.11%)
Aug 29, 2013 51.54 52.05 51.50 51.85 0 +0.23(+0.44%)
Aug 28, 2013 51.62 51.75 51.52 51.62 0 -0.15(-0.28%)
Aug 27, 2013 51.48 51.95 51.46 51.77 0 +0.20(+0.39%)
Aug 26, 2013 51.63 51.63 51.31 51.57 0 +0.26(+0.50%)
Aug 23, 2013 50.64 51.31 50.64 51.31 0 +0.59(+1.16%)
Aug 22, 2013 50.39 50.72 50.39 50.72 0 +0.44(+0.87%)
Aug 21, 2013 50.51 50.63 50.29 50.29 0 -0.54(-1.07%)
Aug 20, 2013 50.63 50.83 50.54 50.83 0 +0.35(+0.70%)
Aug 19, 2013 50.71 50.71 50.39 50.48 0 -0.33(-0.65%)
Aug 16, 2013 51.03 51.14 50.65 50.81 0 -0.29(-0.56%)
Aug 15, 2013 51.27 51.33 51.01 51.09 128,991 -0.57(-1.11%)
Aug 14, 2013 51.77 51.85 51.66 51.67 0 -0.08(-0.15%)
Aug 13, 2013 51.93 51.93 51.65 51.74 89,005 -0.59(-1.13%)
Aug 12, 2013 52.61 52.69 52.27 52.34 22,061 -0.32(-0.60%)
Aug 09, 2013 52.52 52.65 52.31 52.65 56,961 +0.14(+0.26%)
Aug 08, 2013 52.57 52.72 52.48 52.51 59,588 +0.13(+0.24%)
Aug 07, 2013 52.27 52.49 52.26 52.39 144,216 +0.25(+0.48%)
Aug 06, 2013 52.19 52.19 51.84 52.14 2,323,104 +0.01(+0.01%)
Aug 05, 2013 52.19 52.25 52.05 52.13 71,108 -0.37(-0.71%)
Aug 02, 2013 52.22 52.53 52.22 52.50 414,485 +0.45(+0.86%)
Aug 01, 2013 52.54 52.54 51.99 52.05 182,316 -0.63(-1.19%)
Jul 31, 2013 52.17 52.75 52.04 52.68 0 -0.09(-0.17%)
Jul 30, 2013 52.89 53.09 52.72 52.77 0 -0.03(-0.05%)
Jul 29, 2013 52.98 53.00 52.65 52.79 0 -0.34(-0.64%)
Jul 26, 2013 53.04 53.21 52.82 53.13 0 +0.35(+0.66%)
Jul 25, 2013 52.86 53.01 52.65 52.79 0 -0.45(-0.84%)
Jul 24, 2013 53.16 53.29 52.79 53.23 0 -0.16(-0.31%)
Jul 23, 2013 53.35 53.52 53.23 53.40 0 -0.18(-0.33%)
Jul 22, 2013 53.64 53.78 53.43 53.58 0 +0.21(+0.39%)
Jul 19, 2013 53.05 53.42 53.05 53.37 0 +0.39(+0.73%)
Jul 18, 2013 53.25 53.28 52.88 52.98 0 -0.12(-0.23%)
Jul 17, 2013 53.16 53.34 53.09 53.10 41,598 +0.08(+0.14%)
Jul 16, 2013 52.98 53.04 52.89 53.03 0 +0.24(+0.45%)
Jul 15, 2013 52.60 52.96 52.58 52.79 0 +0.04(+0.08%)
Jul 12, 2013 53.04 53.11 52.49 52.74 0 -0.10(-0.19%)
Jul 11, 2013 52.57 52.87 52.53 52.84 0 +0.40(+0.76%)
Jul 10, 2013 52.50 52.53 51.95 52.45 0 -0.05(-0.10%)
Jul 09, 2013 52.41 52.59 52.07 52.50 0 +0.32(+0.61%)
Jul 08, 2013 51.73 52.28 51.73 52.18 0 +0.81(+1.57%)
Jul 05, 2013 52.17 52.17 51.37 51.37 0 -1.53(-2.90%)
Jul 03, 2013 52.86 53.12 52.86 52.91 0 +0.05(+0.10%)
Jul 02, 2013 52.79 53.10 52.79 52.86 0 +0.08(+0.16%)
Jul 01, 2013 52.84 52.84 52.29 52.77 0 +0.40(+0.76%)
Jun 28, 2013 52.44 52.66 51.85 52.38 208,519 +0.78(+1.52%)
Jun 26, 2013 51.73 51.88 51.45 51.59 0 +0.09(+0.17%)
Jun 25, 2013 51.52 51.71 51.11 51.50 0 +0.09(+0.18%)
Jun 24, 2013 51.52 51.71 50.90 51.41 0 -0.37(-0.71%)
Jun 21, 2013 52.27 52.72 51.78 51.78 260,040 -0.48(-0.92%)
Jun 20, 2013 52.93 52.93 51.91 52.26 0 -1.27(-2.38%)
Jun 19, 2013 54.45 54.62 53.42 53.53 0 -1.08(-1.98%)
Jun 18, 2013 54.30 54.73 54.28 54.61 0 -0.04(-0.08%)
Jun 17, 2013 54.84 55.08 54.47 54.66 0 -0.25(-0.45%)
Jun 14, 2013 54.80 55.12 54.80 54.90 0 +0.13(+0.23%)
Jun 13, 2013 54.03 54.83 54.03 54.77 289,153 +0.53(+0.97%)
Jun 12, 2013 54.16 54.57 53.98 54.25 144,376 -0.15(-0.28%)
Jun 11, 2013 53.16 54.41 53.04 54.40 146,839 -0.07(-0.13%)
Jun 10, 2013 54.62 54.74 54.43 54.47 0 -0.45(-0.83%)
Jun 07, 2013 55.06 55.32 54.83 54.93 0 -0.23(-0.42%)
Jun 06, 2013 54.93 55.50 54.62 55.16 0 +0.44(+0.80%)
Jun 05, 2013 54.74 54.88 54.69 54.72 0 +0.21(+0.38%)
Jun 04, 2013 54.81 54.99 54.52 54.52 0 -0.64(-1.16%)
Jun 03, 2013 54.77 55.31 54.76 55.16 316,403 +0.14(+0.26%)
May 31, 2013 55.56 55.58 54.71 55.02 282,625 -0.80(-1.43%)
May 30, 2013 55.65 56.01 55.65 55.81 0 -0.03(-0.05%)
May 29, 2013 55.76 56.05 55.66 55.84 142,320 +0.08(+0.15%)
May 28, 2013 56.66 56.66 55.66 55.75 135,637 -0.90(-1.58%)
May 24, 2013 56.67 56.98 56.60 56.65 0 -0.03(-0.05%)
May 23, 2013 56.84 56.84 56.39 56.68 0 +0.09(+0.15%)
May 22, 2013 57.30 57.50 56.59 56.59 0 -0.61(-1.07%)
May 21, 2013 57.00 57.22 56.84 57.21 0 +0.29(+0.51%)
May 20, 2013 57.07 57.17 56.89 56.92 0 -0.05(-0.09%)
May 17, 2013 57.27 57.37 56.93 56.97 0 -0.62(-1.07%)
May 16, 2013 57.46 57.69 57.26 57.58 100,020 +0.43(+0.75%)
May 15, 2013 56.92 57.17 56.80 57.16 146,530 +0.04(+0.08%)
May 13, 2013 57.09 57.21 57.01 57.11 0 -0.29(-0.51%)
May 10, 2013 57.79 57.86 57.11 57.40 0 -0.34(-0.59%)
May 09, 2013 57.90 58.17 57.74 57.74 0 -0.21(-0.37%)
May 08, 2013 57.79 58.06 57.78 57.95 0 +0.10(+0.18%)
May 07, 2013 57.92 58.03 57.83 57.85 0 -0.11(-0.19%)
May 06, 2013 58.17 58.35 57.88 57.96 0 -0.23(-0.40%)
May 03, 2013 58.60 58.60 58.13 58.19 0 -0.73(-1.23%)
May 02, 2013 58.92 59.03 58.82 58.92 0 +0.01(+0.02%)
May 01, 2013 58.96 59.04 58.79 58.90 0 +0.28(+0.48%)
Apr 30, 2013 58.80 58.85 58.53 58.62 0 -0.24(-0.41%)
Apr 29, 2013 59.11 59.15 58.82 58.86 121,497 -0.04(-0.08%)
Apr 26, 2013 58.80 58.95 58.60 58.90 80,863 +0.30(+0.52%)
Apr 25, 2013 58.60 58.63 58.46 58.60 0 +0.00(+0.00%)
Apr 24, 2013 58.53 58.80 58.48 58.60 0 +0.07(+0.12%)
Apr 23, 2013 58.66 58.72 58.43 58.53 699,343 +0.00(+0.00%)
Apr 22, 2013 58.44 58.60 58.41 58.53 227,916 +0.08(+0.14%)
Apr 19, 2013 58.39 58.48 58.32 58.45 139,468 +0.02(+0.03%)
Apr 18, 2013 58.50 58.61 58.39 58.44 346,245 +0.13(+0.22%)
Apr 17, 2013 58.20 58.48 58.13 58.31 1,131,837 +0.19(+0.33%)
Apr 16, 2013 58.06 58.17 57.91 58.12 96,947 -0.00(-0.00%)
Apr 15, 2013 58.05 58.18 57.93 58.12 136,812 +0.11(+0.19%)
Apr 12, 2013 57.80 58.03 57.80 58.01 439,703 +0.45(+0.79%)
Apr 11, 2013 57.40 57.60 57.40 57.56 86,051 +0.20(+0.35%)
Apr 10, 2013 57.50 57.68 57.36 57.36 475,380 -0.34(-0.59%)
Apr 09, 2013 57.74 57.88 57.62 57.70 190,422 +0.00(+0.00%)
Apr 08, 2013 58.01 58.06 57.66 57.70 1,776,708 -0.11(-0.19%)
Apr 05, 2013 57.70 57.90 57.57 57.81 1,376,067 +0.83(+1.45%)
Apr 04, 2013 56.82 57.03 56.70 56.98 8,543,660 +0.46(+0.82%)
Apr 03, 2013 56.39 56.68 56.39 56.52 866,034 +0.22(+0.39%)
Apr 02, 2013 56.45 56.45 56.30 56.30 286,858 -0.11(-0.19%)
Apr 01, 2013 56.20 56.49 56.20 56.40 95,360 +0.09(+0.17%)
Mar 28, 2013 56.27 56.37 56.20 56.31 154,483 -0.24(-0.42%)
Mar 27, 2013 56.51 56.71 56.39 56.55 150,514 +0.23(+0.40%)
Mar 26, 2013 56.23 56.42 55.94 56.32 695,784 +0.21(+0.38%)
Mar 25, 2013 56.21 56.32 56.08 56.11 196,971 -0.20(-0.36%)
Mar 22, 2013 56.40 56.40 56.12 56.31 122,815 +0.12(+0.21%)
Mar 21, 2013 56.10 56.20 56.01 56.19 99,869 +0.31(+0.55%)
Mar 20, 2013 56.12 56.22 55.88 55.88 218,044 -0.40(-0.71%)
Mar 19, 2013 56.18 56.38 56.16 56.28 928,890 +0.20(+0.35%)
Mar 18, 2013 56.15 56.18 56.03 56.08 466,883 +0.20(+0.35%)
Mar 15, 2013 55.80 55.96 55.80 55.89 282,048 +0.06(+0.11%)
Mar 14, 2013 55.84 55.92 55.77 55.83 97,954 -0.02(-0.04%)
Mar 13, 2013 55.77 55.94 55.77 55.85 206,755 -0.08(-0.14%)
Mar 12, 2013 56.06 56.06 55.90 55.92 482,736 +0.09(+0.16%)
Mar 11, 2013 56.01 56.10 55.82 55.84 406,171 -0.20(-0.35%)
Mar 08, 2013 56.15 56.24 56.02 56.03 218,302 -0.34(-0.60%)
Mar 07, 2013 56.59 56.59 56.35 56.37 644,396 -0.37(-0.65%)
Mar 06, 2013 56.82 56.88 56.72 56.74 151,734 -0.27(-0.47%)
Mar 05, 2013 56.87 57.02 56.86 57.00 81,048 +0.08(+0.13%)
Mar 04, 2013 57.48 57.48 56.93 56.93 747,454 -0.57(-0.99%)
Mar 01, 2013 57.42 57.50 57.23 57.50 376,766 +0.35(+0.61%)
Feb 28, 2013 57.02 57.37 57.02 57.15 66,386 -0.32(-0.56%)
Feb 27, 2013 57.79 57.79 57.31 57.47 118,721 +0.00(+0.00%)
Feb 26, 2013 57.33 57.62 57.22 57.47 110,561 +0.43(+0.75%)
Feb 22, 2013 56.98 57.07 56.93 57.04 80,755 +0.19(+0.33%)
Feb 21, 2013 56.85 57.04 56.78 56.85 419,575 +0.20(+0.36%)
Feb 20, 2013 56.40 56.66 56.34 56.65 550,323 +0.25(+0.44%)
Feb 19, 2013 56.39 56.51 56.33 56.40 442,842 +0.04(+0.08%)
Feb 15, 2013 56.32 56.49 56.28 56.36 249,838 +0.01(+0.01%)
Feb 14, 2013 56.26 56.42 56.19 56.35 110,962 +0.22(+0.39%)
Feb 13, 2013 56.08 56.20 56.01 56.13 186,420 -0.18(-0.31%)
Feb 12, 2013 56.27 56.44 56.27 56.31 64,776 -0.12(-0.21%)
Feb 11, 2013 56.35 56.51 56.35 56.43 102,147 +0.07(+0.12%)
Feb 08, 2013 56.33 56.45 56.20 56.36 92,199 +0.11(+0.20%)
Feb 07, 2013 56.40 56.58 56.25 56.25 198,173 -0.11(-0.19%)
Feb 06, 2013 56.20 56.36 56.12 56.35 308,756 +0.16(+0.28%)
Feb 04, 2013 56.25 56.35 56.02 56.20 435,152 +0.13(+0.24%)
Feb 01, 2013 56.68 56.81 56.06 56.06 244,786 -0.32(-0.57%)
Jan 31, 2013 56.59 56.61 56.26 56.39 103,496 -0.24(-0.42%)
Jan 30, 2013 56.69 56.69 56.48 56.63 197,753 -0.23(-0.40%)
Jan 29, 2013 57.05 57.05 56.73 56.85 377,664 -0.06(-0.10%)
Jan 28, 2013 56.83 57.08 56.75 56.91 337,345 -0.33(-0.57%)
Jan 25, 2013 57.48 57.48 57.10 57.24 310,679 -0.44(-0.77%)
Jan 24, 2013 57.65 57.78 57.49 57.68 388,365 -0.21(-0.36%)
Jan 23, 2013 57.85 57.94 57.81 57.89 120,163 +0.04(+0.07%)
Jan 22, 2013 57.61 57.85 57.55 57.85 93,472 +0.16(+0.27%)
Jan 18, 2013 57.48 57.74 57.48 57.69 147,303 +0.25(+0.43%)
Jan 17, 2013 57.57 57.57 57.31 57.45 146,435 -0.20(-0.35%)
Jan 16, 2013 57.83 57.90 57.65 57.65 149,799 -0.13(-0.22%)
Jan 15, 2013 57.76 57.96 57.70 57.77 205,349 +0.08(+0.14%)
Jan 14, 2013 57.80 58.00 57.65 57.69 158,262 -0.23(-0.40%)
Jan 11, 2013 57.39 57.93 57.36 57.93 233,595 +0.31(+0.54%)
Jan 10, 2013 57.46 57.74 57.42 57.62 139,222 -0.03(-0.04%)
Jan 09, 2013 57.79 57.79 57.55 57.64 177,348 -0.04(-0.07%)
Jan 08, 2013 57.77 57.88 57.65 57.68 224,683 +0.03(+0.05%)
Jan 07, 2013 57.29 57.65 57.29 57.65 157,686 +0.14(+0.24%)
Jan 04, 2013 57.08 57.51 57.00 57.51 199,684 +0.35(+0.62%)
Jan 03, 2013 57.60 57.65 57.15 57.16 252,972 -0.51(-0.88%)
Jan 02, 2013 57.52 57.91 57.52 57.66 190,702 -0.24(-0.41%)
Dec 31, 2012 58.34 58.38 57.81 57.90 188,650 -0.53(-0.91%)
Dec 28, 2012 58.41 58.47 58.26 58.43 180,672 +0.26(+0.45%)
Dec 27, 2012 58.06 58.30 57.91 58.17 142,491 +0.37(+0.64%)
Dec 26, 2012 57.84 57.96 57.75 57.80 192,940 +0.08(+0.13%)
Dec 24, 2012 57.70 57.84 57.69 57.72 152,957 -0.29(-0.50%)
Dec 21, 2012 57.91 58.18 57.91 58.01 104,172 +0.19(+0.33%)
Dec 20, 2012 57.76 57.92 57.74 57.82 142,781 +0.16(+0.28%)
Dec 19, 2012 57.56 57.87 57.56 57.66 322,098 +0.14(+0.24%)
Dec 18, 2012 57.77 57.86 57.34 57.52 235,687 -0.34(-0.59%)
Dec 17, 2012 58.27 58.29 57.86 57.87 139,085 -0.36(-0.61%)
Dec 14, 2012 58.23 58.36 58.11 58.22 312,757 +0.21(+0.36%)
Dec 13, 2012 58.06 58.16 57.89 58.01 219,973 -0.11(-0.18%)
Dec 12, 2012 58.51 58.53 58.09 58.12 169,999 -0.42(-0.71%)
Dec 11, 2012 58.68 58.68 58.46 58.54 142,265 -0.28(-0.47%)
Dec 10, 2012 58.63 58.82 58.62 58.82 123,957 +0.25(+0.42%)
Dec 07, 2012 58.70 58.78 58.53 58.57 114,250 -0.47(-0.80%)
Dec 06, 2012 59.08 59.16 58.90 59.04 307,475 +0.06(+0.11%)
Dec 05, 2012 58.95 59.02 58.79 58.98 297,960 +0.20(+0.34%)
Dec 04, 2012 58.87 58.87 58.68 58.78 87,242 +0.17(+0.29%)
Nov 30, 2012 58.88 58.90 58.58 58.61 150,153 -0.32(-0.54%)
Nov 29, 2012 58.85 59.01 58.72 58.92 716,735 +0.19(+0.32%)
Nov 28, 2012 59.00 59.10 58.73 58.73 415,641 -0.11(-0.18%)
Nov 27, 2012 58.91 58.94 58.82 58.84 360,293 +0.06(+0.11%)
Nov 26, 2012 58.95 58.96 58.73 58.78 122,229 +0.11(+0.18%)
Nov 23, 2012 58.65 58.74 58.63 58.67 113,361 +0.03(+0.04%)
Nov 21, 2012 58.63 58.68 58.57 58.65 172,188 -0.03(-0.04%)
Nov 20, 2012 58.91 58.97 58.62 58.67 288,735 -0.27(-0.45%)
Nov 19, 2012 58.77 58.94 58.66 58.94 238,628 +0.17(+0.29%)
Nov 16, 2012 58.88 58.91 58.66 58.77 79,417 -0.05(-0.09%)
Nov 15, 2012 58.86 58.86 58.66 58.82 253,382 -0.07(-0.12%)
Nov 14, 2012 59.07 59.12 58.85 58.89 397,497 -0.37(-0.63%)
Nov 13, 2012 59.54 59.54 59.16 59.26 152,236 +0.14(+0.24%)
Nov 12, 2012 58.97 59.25 58.97 59.12 112,151 -0.14(-0.23%)
Nov 09, 2012 59.58 59.58 58.73 59.26 101,657 +0.00(+0.00%)
Nov 08, 2012 59.19 59.26 58.83 59.26 242,071 +0.26(+0.43%)
Nov 07, 2012 59.23 59.47 58.86 59.00 328,515 +0.28(+0.48%)
Nov 06, 2012 58.97 59.00 58.72 58.72 368,496 -0.40(-0.68%)
Nov 05, 2012 59.07 59.26 59.07 59.13 522,016 +0.11(+0.18%)
Nov 02, 2012 59.10 59.10 58.78 59.02 95,861 -0.33(-0.55%)
Nov 01, 2012 59.43 59.43 59.23 59.35 111,136 -0.11(-0.19%)
Oct 31, 2012 59.43 59.57 59.21 59.46 129,557 +0.42(+0.70%)
Oct 26, 2012 58.87 59.04 59.04 59.04 404,489 +0.32(+0.55%)
Oct 25, 2012 58.73 58.94 58.56 58.72 742,433 -0.30(-0.50%)
Oct 24, 2012 59.14 59.16 58.97 59.02 1,134,971 -0.08(-0.14%)
Oct 23, 2012 59.06 59.16 58.96 59.10 184,415 +0.04(+0.07%)
Oct 19, 2012 58.87 59.21 58.72 59.06 306,595 +0.09(+0.16%)
Oct 18, 2012 59.22 59.38 58.85 58.96 424,898 -0.21(-0.36%)
Oct 17, 2012 59.73 59.73 58.89 59.18 5,161,591 -0.60(-1.00%)
Oct 16, 2012 59.80 59.84 59.62 59.78 778,768 -0.10(-0.17%)
Oct 15, 2012 60.21 60.21 59.79 59.88 299,580 -0.05(-0.08%)
Oct 12, 2012 59.86 60.12 59.76 59.93 180,873 +0.31(+0.52%)
Oct 11, 2012 59.03 59.62 58.97 59.62 110,374 +0.23(+0.39%)
Oct 10, 2012 58.77 59.42 58.73 59.38 535,097 +0.49(+0.84%)
Oct 09, 2012 58.72 59.02 58.69 58.89 223,498 +0.20(+0.34%)
Oct 08, 2012 58.70 58.80 58.50 58.69 80,663 +0.19(+0.32%)
Oct 05, 2012 58.59 58.61 58.41 58.50 306,314 -0.27(-0.45%)
Oct 04, 2012 58.96 59.13 58.74 58.77 1,066,227 -0.21(-0.35%)
Oct 03, 2012 58.79 59.11 58.75 58.97 413,333 -0.02(-0.03%)
Oct 02, 2012 59.03 59.07 58.87 58.99 234,859 +0.05(+0.09%)
Oct 01, 2012 58.77 58.94 58.57 58.94 191,465 +0.25(+0.43%)
Sep 28, 2012 58.72 58.91 58.51 58.69 113,528 +0.01(+0.01%)
Sep 27, 2012 58.85 58.92 58.63 58.68 122,693 -0.16(-0.28%)
Sep 26, 2012 58.78 58.90 58.59 58.85 114,834 +0.20(+0.34%)
Sep 25, 2012 58.50 58.70 58.28 58.65 88,663 +0.21(+0.36%)
Sep 24, 2012 58.37 58.52 58.22 58.44 110,913 +0.24(+0.41%)
Sep 21, 2012 58.00 58.22 57.84 58.20 150,614 +0.02(+0.03%)
Sep 20, 2012 58.44 58.44 58.03 58.18 165,787 -0.01(-0.02%)
Sep 19, 2012 58.11 58.24 57.96 58.19 196,196 +0.35(+0.61%)
Sep 18, 2012 57.89 58.01 57.70 57.84 486,601 +0.20(+0.34%)
Sep 17, 2012 57.21 57.68 57.17 57.64 258,278 +0.72(+1.26%)
Sep 14, 2012 57.34 57.34 56.76 56.92 337,042 -0.77(-1.34%)
Sep 13, 2012 57.89 58.08 57.10 57.69 284,265 +0.06(+0.10%)
Sep 12, 2012 57.56 57.65 57.47 57.64 489,008 -0.22(-0.38%)
Sep 11, 2012 57.86 57.95 57.69 57.86 147,485 +0.00(+0.00%)
Sep 10, 2012 57.74 57.98 57.67 57.86 830,834 +0.04(+0.07%)
Sep 07, 2012 58.37 58.49 57.72 57.82 165,912 +0.14(+0.24%)
Sep 06, 2012 58.42 58.42 57.67 57.68 1,758,570 -0.83(-1.42%)
Sep 05, 2012 58.43 58.64 58.41 58.51 232,695 -0.13(-0.23%)
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.