Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.39 +0.19 (+0.24%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 95.14 95.22 94.66 94.80 1,077,124 -0.46(-0.48%)
Sep 29, 2021 95.49 95.98 95.08 95.26 1,186,303 -0.02(-0.02%)
Sep 28, 2021 96.11 96.11 95.27 95.28 2,136,245 -1.73(-1.79%)
Sep 27, 2021 96.81 97.15 96.65 97.01 2,120,216 -0.03(-0.03%)
Sep 24, 2021 97.46 97.46 96.91 97.04 1,595,979 -0.42(-0.43%)
Sep 23, 2021 98.04 98.16 97.20 97.46 1,555,529 -1.12(-1.14%)
Sep 22, 2021 98.13 98.62 97.90 98.58 553,753 +0.64(+0.65%)
Sep 21, 2021 98.06 98.14 97.86 97.95 553,222 -0.09(-0.09%)
Sep 20, 2021 97.71 98.10 97.67 98.04 485,184 +0.46(+0.47%)
Sep 17, 2021 97.50 97.65 97.29 97.58 402,925 -0.28(-0.28%)
Sep 16, 2021 97.37 97.95 97.37 97.86 732,835 -0.17(-0.17%)
Sep 15, 2021 98.20 98.25 97.79 98.03 1,221,440 -0.23(-0.24%)
Sep 14, 2021 97.82 98.54 97.77 98.26 836,106 +0.53(+0.54%)
Sep 13, 2021 97.61 97.84 97.53 97.73 1,130,371 +0.40(+0.42%)
Sep 10, 2021 97.67 97.67 97.08 97.33 414,616 -0.38(-0.39%)
Sep 09, 2021 96.77 97.78 96.72 97.70 649,478 +1.04(+1.08%)
Sep 08, 2021 96.46 96.80 96.25 96.66 359,595 +0.53(+0.55%)
Sep 07, 2021 96.34 96.37 95.90 96.13 695,777 -0.71(-0.73%)
Sep 03, 2021 96.50 96.95 96.50 96.84 542,877 -0.57(-0.58%)
Sep 02, 2021 97.31 97.69 97.09 97.41 737,345 +0.31(+0.32%)
Sep 01, 2021 97.07 97.51 96.77 97.09 721,392 +0.11(+0.11%)
Aug 31, 2021 97.48 97.60 96.85 96.98 1,305,875 -0.41(-0.42%)
Aug 30, 2021 97.15 97.78 97.01 97.39 452,279 +0.16(+0.17%)
Aug 27, 2021 96.55 97.33 96.35 97.23 1,548,849 +0.85(+0.88%)
Aug 26, 2021 96.58 96.73 96.20 96.38 2,146,024 -0.05(-0.06%)
Aug 25, 2021 96.84 96.94 96.16 96.44 574,958 -0.40(-0.42%)
Aug 24, 2021 96.98 97.11 96.69 96.84 1,163,730 -0.44(-0.45%)
Aug 23, 2021 97.24 97.42 97.18 97.28 1,161,907 +0.04(+0.04%)
Aug 20, 2021 97.14 97.37 97.06 97.24 443,822 +0.20(+0.20%)
Aug 19, 2021 96.61 97.09 96.58 97.05 1,115,540 +0.46(+0.47%)
Aug 18, 2021 96.58 96.83 96.36 96.59 514,600 -0.07(-0.07%)
Aug 17, 2021 96.60 96.80 96.46 96.66 1,349,312 -0.18(-0.18%)
Aug 16, 2021 97.36 97.41 96.81 96.84 320,238 +0.06(+0.06%)
Aug 13, 2021 96.10 96.78 96.10 96.78 3,265,774 +1.00(+1.05%)
Aug 12, 2021 95.58 95.80 95.36 95.77 852,716 +0.18(+0.19%)
Aug 11, 2021 95.14 95.93 95.02 95.59 1,634,215 +0.20(+0.21%)
Aug 10, 2021 95.85 95.94 95.32 95.40 442,001 -0.30(-0.31%)
Aug 09, 2021 96.26 96.37 95.66 95.69 1,351,759 -0.59(-0.61%)
Aug 06, 2021 96.87 96.91 96.24 96.28 1,125,072 -1.30(-1.33%)
Aug 05, 2021 98.08 98.08 97.52 97.58 448,091 -0.56(-0.57%)
Aug 04, 2021 98.29 98.51 97.40 98.14 1,049,918 +0.12(+0.12%)
Aug 03, 2021 97.87 98.17 97.72 98.02 650,089 +0.25(+0.26%)
Aug 02, 2021 97.85 98.22 97.48 97.77 737,881 +0.38(+0.39%)
Jul 30, 2021 97.33 97.58 97.04 97.39 752,857 +0.04(+0.04%)
Jul 29, 2021 97.39 97.46 97.15 97.35 736,447 -0.36(-0.37%)
Jul 28, 2021 97.21 97.72 97.07 97.71 1,101,907 +0.22(+0.23%)
Jul 27, 2021 97.30 97.55 97.09 97.49 560,601 +0.67(+0.69%)
Jul 26, 2021 97.23 97.33 96.71 96.82 605,197 -0.28(-0.29%)
Jul 23, 2021 96.69 97.19 96.61 97.09 568,062 -0.18(-0.18%)
Jul 22, 2021 96.76 97.41 96.70 97.27 711,576 +0.60(+0.62%)
Jul 21, 2021 96.53 96.82 96.39 96.67 651,926 -0.55(-0.57%)
Jul 20, 2021 98.03 98.17 96.99 97.23 1,473,627 -0.36(-0.37%)
Jul 19, 2021 97.25 97.69 97.04 97.58 1,184,422 +1.20(+1.24%)
Jul 16, 2021 96.58 96.62 96.33 96.39 565,692 -0.26(-0.27%)
Jul 15, 2021 96.71 96.85 96.04 96.65 1,291,681 +0.40(+0.42%)
Jul 14, 2021 95.94 96.32 95.93 96.24 704,046 +0.77(+0.80%)
Jul 13, 2021 96.33 96.60 95.20 95.48 1,699,452 -0.55(-0.58%)
Jul 12, 2021 96.27 96.50 96.00 96.03 502,121 -0.05(-0.06%)
Jul 09, 2021 96.14 96.22 96.04 96.08 890,424 -0.75(-0.78%)
Jul 08, 2021 96.73 96.99 96.50 96.83 894,596 +0.10(+0.10%)
Jul 07, 2021 96.44 96.92 96.34 96.74 782,100 +0.63(+0.65%)
Jul 06, 2021 95.97 96.57 95.92 96.11 564,496 +0.51(+0.53%)
Jul 02, 2021 95.18 95.62 95.11 95.60 784,863 +0.35(+0.37%)
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.