Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.23 +0.03 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 57.54 57.68 57.40 57.64 120,891 +0.09(+0.15%)
Feb 27, 2014 57.58 57.62 57.43 57.56 94,607 +0.26(+0.45%)
Feb 26, 2014 57.10 57.40 57.10 57.30 401,474 +0.18(+0.31%)
Feb 25, 2014 56.99 57.18 56.96 57.12 55,475 +0.43(+0.76%)
Feb 24, 2014 56.76 56.82 56.65 56.69 93,567 -0.13(-0.23%)
Feb 21, 2014 56.63 56.83 56.54 56.82 102,708 +0.28(+0.49%)
Feb 20, 2014 56.64 56.67 56.41 56.54 106,043 +0.01(+0.02%)
Feb 19, 2014 56.98 57.02 56.53 56.53 193,916 -0.28(-0.49%)
Feb 18, 2014 56.66 56.92 56.59 56.81 87,633 +0.28(+0.49%)
Feb 14, 2014 56.52 56.53 56.53 56.53 352,909 -0.03(-0.06%)
Feb 13, 2014 56.58 56.65 56.43 56.56 1,050,040 +0.09(+0.15%)
Feb 12, 2014 56.67 56.78 56.47 56.47 1,953,100 -0.31(-0.54%)
Feb 11, 2014 56.75 56.81 56.57 56.78 415,744 -0.02(-0.04%)
Feb 10, 2014 56.65 56.80 56.59 56.80 160,164 +0.07(+0.13%)
Feb 07, 2014 56.71 56.84 56.57 56.73 79,983 +0.21(+0.37%)
Feb 06, 2014 56.58 56.78 56.48 56.52 321,524 -0.25(-0.44%)
Feb 05, 2014 57.00 57.03 56.64 56.77 1,166,699 -0.27(-0.47%)
Feb 04, 2014 57.24 57.24 56.98 57.04 242,345 -0.46(-0.81%)
Feb 03, 2014 56.81 57.50 56.72 57.50 296,422 +0.65(+1.14%)
Jan 31, 2014 56.84 56.86 56.61 56.86 81,710 +0.26(+0.47%)
Jan 30, 2014 56.45 56.68 56.34 56.59 129,616 -0.07(-0.12%)
Jan 29, 2014 56.63 56.80 56.25 56.66 81,463 +0.28(+0.50%)
Jan 28, 2014 56.22 56.38 56.04 56.38 86,574 +0.42(+0.74%)
Jan 27, 2014 56.26 56.42 55.96 55.96 60,284 -0.44(-0.77%)
Jan 24, 2014 56.59 56.59 56.26 56.39 64,119 -0.01(-0.01%)
Jan 23, 2014 56.23 56.52 56.16 56.40 132,939 +0.36(+0.65%)
Jan 22, 2014 56.10 56.14 55.99 56.04 287,936 -0.09(-0.15%)
Jan 21, 2014 56.18 56.20 56.05 56.12 91,916 -0.04(-0.07%)
Jan 17, 2014 55.79 56.16 56.16 56.16 89,261 +0.30(+0.54%)
Jan 16, 2014 55.73 56.00 55.72 55.86 148,583 +0.26(+0.46%)
Jan 15, 2014 55.79 55.73 55.52 55.60 146,013 -0.19(-0.33%)
Jan 14, 2014 55.88 56.00 55.76 55.79 39,119 -0.30(-0.54%)
Jan 13, 2014 55.91 56.16 55.84 56.09 145,630 +0.24(+0.43%)
Jan 10, 2014 55.52 55.92 55.52 55.85 211,631 +0.40(+0.72%)
Jan 09, 2014 55.42 55.46 55.20 55.46 15,879 +0.28(+0.52%)
Jan 08, 2014 55.30 55.30 54.95 55.17 77,704 -0.24(-0.44%)
Jan 07, 2014 55.28 55.46 55.26 55.42 88,122 +0.19(+0.35%)
Jan 06, 2014 55.32 55.44 55.22 55.22 32,935 +0.01(+0.01%)
Jan 03, 2014 55.00 55.25 54.94 55.22 39,141 +0.22(+0.40%)
Jan 02, 2014 55.02 55.25 54.96 55.00 93,611 +0.15(+0.27%)
Dec 31, 2013 55.18 54.85 54.85 54.85 102,726 -0.20(-0.37%)
Dec 30, 2013 54.82 55.13 54.82 55.06 43,480 +0.36(+0.66%)
Dec 27, 2013 54.86 55.00 54.70 54.70 43,260 -0.18(-0.33%)
Dec 26, 2013 54.93 55.01 54.86 54.87 97,878 -0.17(-0.31%)
Dec 24, 2013 55.27 55.27 54.95 55.05 72,421 -0.25(-0.45%)
Dec 23, 2013 55.26 55.43 55.12 55.30 139,429 +0.00(+0.00%)
Dec 20, 2013 55.18 55.30 55.03 55.30 61,924 +0.59(+1.07%)
Dec 19, 2013 54.95 54.95 54.66 54.71 44,122 -0.14(-0.26%)
Dec 18, 2013 54.66 55.13 54.50 54.86 125,849 +0.07(+0.12%)
Dec 17, 2013 54.51 54.87 54.51 54.79 43,577 +0.10(+0.18%)
Dec 16, 2013 54.74 54.90 54.52 54.69 60,924 +0.05(+0.10%)
Dec 13, 2013 54.48 54.64 54.45 54.64 103,911 +0.36(+0.65%)
Dec 12, 2013 54.43 54.53 54.28 54.28 255,576 -0.25(-0.46%)
Dec 11, 2013 54.66 54.78 54.45 54.53 137,635 -0.26(-0.47%)
Dec 10, 2013 54.58 54.82 54.45 54.79 49,179 +0.39(+0.71%)
Dec 09, 2013 54.21 54.40 54.21 54.40 51,405 +0.19(+0.35%)
Dec 06, 2013 53.89 54.22 53.89 54.21 0 +0.20(+0.37%)
Dec 05, 2013 54.12 54.12 53.93 54.01 0 -0.03(-0.06%)
Dec 04, 2013 54.15 54.19 53.90 54.05 0 -0.26(-0.49%)
Dec 03, 2013 54.50 54.52 54.31 54.31 0 +0.04(+0.07%)
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.