Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.22 +0.02 (+0.03%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 62.18 62.29 61.97 62.14 74,829 -0.05(-0.09%)
Oct 30, 2014 62.40 62.52 62.05 62.19 142,135 -0.01(-0.02%)
Oct 29, 2014 61.90 62.29 61.80 62.20 253,157 +0.22(+0.35%)
Oct 28, 2014 62.25 62.25 61.89 61.99 385,783 -0.23(-0.37%)
Oct 27, 2014 62.22 62.21 62.11 62.21 84,827 +0.00(+0.01%)
Oct 24, 2014 62.22 62.37 62.04 62.21 224,080 +0.17(+0.27%)
Oct 23, 2014 62.51 62.51 61.87 62.04 177,074 -0.51(-0.82%)
Oct 22, 2014 62.35 62.55 62.25 62.55 169,504 +0.12(+0.20%)
Oct 21, 2014 62.58 62.65 62.42 62.43 96,634 -0.22(-0.35%)
Oct 20, 2014 62.54 62.69 62.54 62.65 82,745 +0.26(+0.41%)
Oct 17, 2014 62.56 62.56 62.21 62.39 120,660 -0.18(-0.28%)
Oct 16, 2014 63.36 63.36 62.32 62.57 501,181 -0.43(-0.68%)
Oct 15, 2014 63.48 64.75 62.54 62.99 599,319 +0.34(+0.54%)
Oct 14, 2014 62.60 62.72 62.26 62.65 317,486 +0.18(+0.29%)
Oct 13, 2014 62.23 62.59 62.20 62.47 122,973 +0.18(+0.30%)
Oct 10, 2014 62.14 62.29 61.98 62.29 172,412 +0.17(+0.27%)
Oct 09, 2014 62.04 62.31 62.01 62.12 94,951 -0.27(-0.43%)
Oct 08, 2014 62.33 62.39 61.82 62.38 190,495 +0.25(+0.39%)
Oct 07, 2014 61.82 62.16 61.70 62.14 200,498 +0.57(+0.92%)
Oct 06, 2014 61.51 61.78 61.48 61.57 156,559 -0.05(-0.08%)
Oct 03, 2014 61.33 61.66 61.21 61.62 131,206 +0.45(+0.73%)
Oct 02, 2014 61.51 61.51 61.17 61.17 193,922 -0.42(-0.67%)
Oct 01, 2014 61.11 61.61 61.01 61.58 272,566 +0.84(+1.39%)
Sep 30, 2014 60.94 60.98 60.74 60.74 87,676 -0.09(-0.16%)
Sep 29, 2014 60.87 60.89 60.74 60.84 92,640 +0.12(+0.19%)
Sep 26, 2014 60.50 60.80 60.39 60.72 126,120 -0.09(-0.15%)
Sep 25, 2014 60.51 60.87 60.51 60.81 263,424 +0.36(+0.59%)
Sep 24, 2014 60.73 60.74 60.41 60.45 60,897 -0.31(-0.50%)
Sep 23, 2014 60.62 60.78 60.53 60.75 77,270 +0.22(+0.37%)
Sep 22, 2014 60.62 60.71 60.44 60.53 83,631 -0.05(-0.08%)
Sep 19, 2014 60.27 60.58 60.00 60.58 366,238 +0.69(+1.16%)
Sep 18, 2014 59.99 60.08 59.81 59.89 98,749 +0.10(+0.17%)
Sep 17, 2014 60.25 60.25 59.77 59.78 219,187 -0.20(-0.33%)
Sep 16, 2014 60.09 60.27 59.89 59.98 242,801 -0.09(-0.15%)
Sep 15, 2014 60.46 60.47 60.04 60.07 874,903 -0.15(-0.25%)
Sep 12, 2014 60.25 60.50 60.11 60.22 98,460 -0.52(-0.86%)
Sep 11, 2014 61.05 61.05 60.74 60.74 74,797 -0.24(-0.39%)
Sep 10, 2014 60.94 60.98 60.84 60.98 164,510 -0.25(-0.41%)
Sep 09, 2014 61.43 61.44 61.20 61.23 63,019 -0.13(-0.21%)
Sep 08, 2014 61.69 61.75 61.28 61.36 213,623 -0.04(-0.07%)
Sep 05, 2014 61.44 61.73 61.31 61.40 236,343 -0.16(-0.26%)
Sep 04, 2014 61.79 61.87 61.51 61.56 264,599 -0.43(-0.69%)
Sep 03, 2014 61.85 62.02 61.68 61.99 465,490 +0.05(+0.08%)
Sep 02, 2014 62.15 62.15 61.87 61.94 229,257 -0.65(-1.05%)
Aug 29, 2014 62.46 62.60 62.60 62.60 521,402 +0.07(+0.12%)
Aug 28, 2014 62.47 62.68 62.44 62.52 69,418 +0.27(+0.44%)
Aug 27, 2014 62.04 62.25 61.90 62.25 291,557 +0.32(+0.52%)
Aug 26, 2014 62.10 62.10 61.87 61.93 69,441 -0.05(-0.09%)
Aug 25, 2014 61.87 61.99 61.76 61.98 106,659 +0.28(+0.46%)
Aug 22, 2014 61.57 61.72 61.30 61.70 146,960 +0.17(+0.27%)
Aug 21, 2014 61.22 61.61 61.12 61.53 60,204 +0.38(+0.62%)
Aug 20, 2014 61.18 61.24 61.01 61.15 78,819 -0.11(-0.18%)
Aug 19, 2014 61.46 61.52 61.19 61.26 117,794 -0.14(-0.23%)
Aug 18, 2014 61.72 61.72 61.27 61.40 152,117 -0.23(-0.37%)
Aug 15, 2014 61.47 61.93 61.45 61.63 154,449 +0.40(+0.65%)
Aug 14, 2014 61.24 61.35 60.97 61.23 167,051 +0.25(+0.41%)
Aug 13, 2014 60.74 61.11 60.64 60.98 240,315 +0.24(+0.39%)
Aug 12, 2014 60.95 60.95 60.68 60.74 121,465 -0.30(-0.50%)
Aug 11, 2014 61.00 61.10 60.89 61.05 125,320 -0.01(-0.01%)
Aug 08, 2014 61.31 61.33 61.01 61.06 76,275 +0.06(+0.10%)
Aug 07, 2014 61.09 61.22 60.86 60.99 158,481 +0.16(+0.26%)
Aug 06, 2014 61.14 61.14 60.81 60.84 100,523 -0.05(-0.09%)
Aug 05, 2014 60.76 60.94 60.59 60.89 77,889 -0.05(-0.08%)
Aug 04, 2014 61.11 61.11 60.86 60.94 70,267 +0.03(+0.06%)
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.