Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.31 +0.11 (+0.14%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 60.97 61.12 60.75 61.01 126,273 +0.43(+0.71%)
Oct 26, 2012 60.40 60.58 60.58 60.58 394,237 +0.33(+0.55%)
Oct 25, 2012 60.25 60.48 60.09 60.25 723,615 -0.30(-0.50%)
Oct 24, 2012 60.68 60.70 60.51 60.55 1,106,203 -0.08(-0.14%)
Oct 23, 2012 60.60 60.70 60.49 60.64 179,740 +0.05(+0.07%)
Oct 19, 2012 60.40 60.75 60.25 60.59 298,824 +0.10(+0.16%)
Oct 18, 2012 60.76 60.92 60.39 60.49 414,128 -0.22(-0.36%)
Oct 17, 2012 61.28 61.28 60.42 60.71 5,030,764 -0.62(-1.00%)
Oct 16, 2012 61.36 61.40 61.17 61.33 759,029 -0.10(-0.17%)
Oct 15, 2012 61.78 61.78 61.34 61.43 291,987 -0.05(-0.08%)
Oct 12, 2012 61.41 61.69 61.31 61.49 176,289 +0.32(+0.52%)
Oct 11, 2012 60.57 61.17 60.51 61.17 107,577 +0.24(+0.39%)
Oct 10, 2012 60.29 60.97 60.26 60.93 521,534 +0.51(+0.84%)
Oct 09, 2012 60.24 60.55 60.22 60.42 217,834 +0.21(+0.34%)
Oct 08, 2012 60.23 60.33 60.02 60.22 78,619 +0.19(+0.32%)
Oct 05, 2012 60.11 60.13 59.93 60.02 298,550 -0.27(-0.45%)
Oct 04, 2012 60.49 60.67 60.27 60.29 1,039,202 -0.21(-0.35%)
Oct 03, 2012 60.32 60.65 60.28 60.51 402,857 -0.02(-0.03%)
Oct 02, 2012 60.57 60.61 60.40 60.53 228,906 +0.05(+0.09%)
Oct 01, 2012 60.29 60.48 60.09 60.48 186,613 +0.26(+0.43%)
Sep 28, 2012 60.25 60.44 60.03 60.22 110,650 +0.01(+0.01%)
Sep 27, 2012 60.38 60.45 60.16 60.21 119,583 -0.17(-0.28%)
Sep 26, 2012 60.31 60.44 60.11 60.38 111,923 +0.21(+0.34%)
Sep 25, 2012 60.02 60.22 59.80 60.17 86,415 +0.21(+0.36%)
Sep 24, 2012 59.89 60.04 59.74 59.96 108,101 +0.25(+0.41%)
Sep 21, 2012 59.50 59.73 59.35 59.71 146,797 +0.02(+0.03%)
Sep 20, 2012 59.96 59.96 59.54 59.69 161,584 -0.01(-0.02%)
Sep 19, 2012 59.62 59.75 59.46 59.70 191,223 +0.36(+0.61%)
Sep 18, 2012 59.40 59.52 59.21 59.34 474,267 +0.20(+0.34%)
Sep 17, 2012 58.70 59.18 58.65 59.14 251,731 +0.74(+1.26%)
Sep 14, 2012 58.84 58.84 58.24 58.40 328,499 -0.79(-1.34%)
Sep 13, 2012 59.40 59.59 58.58 59.19 277,060 +0.06(+0.10%)
Sep 12, 2012 59.06 59.15 58.97 59.13 476,613 -0.23(-0.38%)
Sep 11, 2012 59.37 59.46 59.19 59.36 143,747 +0.00(+0.00%)
Sep 10, 2012 59.24 59.49 59.17 59.36 809,775 +0.04(+0.07%)
Sep 07, 2012 59.89 60.02 59.22 59.32 161,706 +0.14(+0.24%)
Sep 06, 2012 59.94 59.94 59.17 59.18 1,713,996 -0.86(-1.42%)
Sep 05, 2012 59.95 60.16 59.92 60.03 226,797 -0.14(-0.23%)
Sep 04, 2012 60.41 60.41 59.73 60.17 351,394 -0.27(-0.44%)
Aug 31, 2012 59.77 60.44 59.73 60.44 205,259 +0.47(+0.79%)
Aug 30, 2012 60.12 60.12 59.92 59.96 138,228 +0.06(+0.11%)
Aug 29, 2012 59.88 59.90 59.70 59.90 119,398 +0.03(+0.05%)
Aug 27, 2012 59.95 59.95 59.74 59.87 158,814 +0.25(+0.42%)
Aug 24, 2012 59.91 59.91 59.57 59.61 103,296 +0.02(+0.03%)
Aug 23, 2012 59.54 59.69 59.52 59.59 229,891 +0.11(+0.19%)
Aug 22, 2012 59.23 59.48 59.02 59.48 180,339 +0.73(+1.23%)
Aug 21, 2012 58.41 58.77 58.26 58.76 521,051 +0.15(+0.25%)
Aug 20, 2012 58.50 58.69 58.36 58.61 324,520 +0.06(+0.11%)
Aug 17, 2012 58.41 58.64 58.29 58.54 251,344 +0.41(+0.71%)
Aug 16, 2012 58.47 58.61 58.02 58.13 347,682 -0.29(-0.50%)
Aug 15, 2012 58.82 58.82 58.40 58.42 319,008 -0.75(-1.27%)
Aug 14, 2012 59.23 59.29 59.04 59.17 360,133 -0.32(-0.53%)
Aug 13, 2012 59.85 59.88 59.49 59.49 168,724 -0.27(-0.44%)
Aug 10, 2012 59.92 59.92 59.60 59.76 84,986 +0.25(+0.41%)
Aug 09, 2012 59.45 59.59 59.16 59.51 240,926 -0.01(-0.01%)
Aug 08, 2012 59.82 59.82 59.47 59.52 87,832 -0.11(-0.18%)
Aug 07, 2012 59.66 59.70 59.43 59.63 165,402 -0.62(-1.02%)
Aug 06, 2012 60.31 60.41 60.11 60.24 129,650 +0.30(+0.50%)
Aug 03, 2012 60.25 60.25 59.72 59.94 138,066 -0.36(-0.60%)
Aug 02, 2012 60.96 61.07 60.31 60.31 205,545 -0.08(-0.13%)
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.