Long-Term Corp Bond Vanguard (NQ: VCLT )

107.45 USD +0.49 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 106.98 107.32 106.82 106.94 1,001,307 +0.22(+0.21%)
Jun 29, 2021 106.52 106.80 106.27 106.72 588,924 +0.20(+0.19%)
Jun 28, 2021 106.19 106.74 106.19 106.52 972,883 +0.66(+0.62%)
Jun 25, 2021 106.34 106.35 105.38 105.86 1,023,555 -0.41(-0.39%)
Jun 24, 2021 106.21 106.43 106.10 106.27 880,985 +0.30(+0.28%)
Jun 23, 2021 105.93 106.19 105.59 105.97 3,883,554 -0.20(-0.19%)
Jun 22, 2021 105.47 106.29 105.32 106.17 310,421 +0.16(+0.15%)
Jun 21, 2021 106.51 106.58 105.77 106.01 438,796 -1.14(-1.06%)
Jun 18, 2021 106.75 107.57 106.34 107.15 957,831 +1.14(+1.08%)
Jun 17, 2021 105.51 106.98 105.46 106.01 2,177,079 +1.05(+1.00%)
Jun 16, 2021 105.32 105.64 104.49 104.96 573,945 -0.07(-0.07%)
Jun 15, 2021 104.71 105.15 104.70 105.03 867,620 +0.01(+0.01%)
Jun 14, 2021 105.42 105.62 104.64 105.02 225,035 -0.56(-0.53%)
Jun 11, 2021 105.60 105.78 105.38 105.58 119,247 +0.18(+0.17%)
Jun 10, 2021 104.31 105.47 104.31 105.40 851,190 +0.70(+0.67%)
Jun 09, 2021 104.73 104.97 104.47 104.70 1,551,049 +0.66(+0.63%)
Jun 08, 2021 104.14 104.19 103.97 104.04 510,633 +0.49(+0.47%)
Jun 07, 2021 103.51 103.60 103.35 103.55 808,202 -0.11(-0.11%)
Jun 04, 2021 102.95 103.70 102.89 103.66 758,078 +1.14(+1.11%)
Jun 03, 2021 102.57 102.77 102.41 102.52 462,628 -0.54(-0.52%)
Jun 02, 2021 102.97 103.12 102.85 103.06 648,025 +0.36(+0.35%)
Jun 01, 2021 102.61 102.82 102.21 102.70 1,300,812 -0.39(-0.38%)
May 28, 2021 103.02 103.48 102.96 103.09 447,241 +0.14(+0.14%)
May 27, 2021 103.48 103.48 102.74 102.95 692,491 -0.53(-0.51%)
May 26, 2021 103.32 103.67 103.12 103.48 1,276,560 -0.06(-0.06%)
May 25, 2021 102.97 103.55 102.97 103.54 716,573 +0.72(+0.70%)
May 24, 2021 102.69 103.02 102.50 102.82 561,952 +0.45(+0.44%)
May 21, 2021 102.53 102.63 102.30 102.37 524,429 +0.16(+0.16%)
May 20, 2021 101.70 102.36 101.70 102.21 578,640 +0.99(+0.98%)
May 19, 2021 101.30 101.69 100.88 101.22 1,233,965 -0.23(-0.23%)
May 18, 2021 101.55 101.68 101.39 101.45 677,859 -0.58(-0.57%)
May 17, 2021 102.23 102.33 101.90 102.03 609,376 -0.10(-0.10%)
May 14, 2021 101.57 102.20 101.57 102.13 1,296,800 +0.76(+0.75%)
May 13, 2021 100.95 101.70 100.95 101.37 1,940,457 +0.54(+0.54%)
May 12, 2021 101.39 101.58 100.69 100.83 935,175 -0.86(-0.85%)
May 11, 2021 101.96 102.60 101.43 101.69 968,960 -0.57(-0.56%)
May 10, 2021 102.91 103.20 102.25 102.26 2,432,550 -0.88(-0.85%)
May 07, 2021 103.74 103.99 102.96 103.14 1,081,343 -0.21(-0.20%)
May 06, 2021 102.89 103.40 102.86 103.35 1,238,930 +0.33(+0.32%)
May 05, 2021 102.66 103.11 102.57 103.02 876,751 +0.09(+0.09%)
May 04, 2021 103.21 103.25 102.51 102.93 1,454,948 +0.25(+0.24%)
May 03, 2021 102.80 103.09 102.33 102.68 648,656 +0.05(+0.05%)
Apr 30, 2021 102.39 102.71 102.31 102.63 1,545,200 +0.26(+0.25%)
Apr 29, 2021 100.49 102.43 100.49 102.37 936,280 -0.18(-0.18%)
Apr 28, 2021 102.53 102.70 102.02 102.55 4,814,137 -0.05(-0.05%)
Apr 27, 2021 103.28 103.40 102.54 102.60 2,330,191 -0.80(-0.77%)
Apr 26, 2021 103.40 103.64 103.37 103.40 1,946,842 +0.06(+0.06%)
Apr 23, 2021 103.31 103.62 103.07 103.34 595,700 +0.10(+0.10%)
Apr 22, 2021 103.22 103.40 102.88 103.24 536,780 +0.29(+0.28%)
Apr 21, 2021 102.48 103.01 102.33 102.95 588,551 +0.37(+0.36%)
Apr 20, 2021 102.11 102.75 102.11 102.58 610,495 +0.37(+0.36%)
Apr 19, 2021 102.20 102.41 102.09 102.21 1,257,850 -0.49(-0.48%)
Apr 16, 2021 103.21 103.33 102.63 102.70 722,400 -1.12(-1.08%)
Apr 15, 2021 103.41 104.25 103.34 103.82 757,293 +1.10(+1.07%)
Apr 14, 2021 102.61 102.99 102.52 102.72 482,182 -0.23(-0.22%)
Apr 13, 2021 102.12 102.95 102.02 102.95 781,318 +0.71(+0.69%)
Apr 12, 2021 102.18 102.29 102.00 102.24 408,376 -0.12(-0.12%)
Apr 09, 2021 102.34 102.62 101.86 102.36 721,700 -0.13(-0.13%)
Apr 08, 2021 102.10 102.55 102.00 102.49 1,044,272 +0.64(+0.63%)
Apr 07, 2021 102.32 102.46 101.75 101.85 698,544 -0.62(-0.61%)
Apr 06, 2021 101.51 102.47 101.50 102.47 512,964 +1.00(+0.99%)
Apr 05, 2021 101.73 101.93 101.15 101.47 767,145 -0.78(-0.76%)
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.