Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.20 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 60.55 60.59 60.59 60.59 171,452 +0.33(+0.55%)
Dec 30, 2015 60.33 60.41 60.21 60.26 216,251 -0.15(-0.25%)
Dec 29, 2015 60.91 60.92 60.29 60.41 185,111 -0.59(-0.97%)
Dec 28, 2015 61.01 61.17 60.91 61.00 85,126 +0.09(+0.14%)
Dec 24, 2015 60.85 60.91 60.91 60.91 68,497 +0.14(+0.24%)
Dec 23, 2015 60.61 60.77 60.46 60.77 126,149 -0.00(-0.00%)
Dec 22, 2015 60.89 60.98 60.66 60.77 49,118 -0.09(-0.15%)
Dec 21, 2015 61.09 61.15 60.77 60.86 72,331 -0.21(-0.34%)
Dec 18, 2015 61.08 61.17 60.98 61.07 88,847 -0.01(-0.02%)
Dec 17, 2015 60.98 61.12 60.80 61.08 104,144 +0.23(+0.38%)
Dec 16, 2015 60.65 61.08 60.62 60.85 295,739 +0.06(+0.11%)
Dec 15, 2015 60.73 60.86 60.60 60.79 388,849 -0.10(-0.16%)
Dec 14, 2015 61.23 61.27 60.84 60.89 183,065 -0.68(-1.11%)
Dec 11, 2015 61.43 61.66 61.23 61.57 151,688 +0.35(+0.57%)
Dec 10, 2015 61.37 61.37 61.12 61.22 64,292 +0.03(+0.05%)
Dec 09, 2015 60.99 61.36 60.93 61.19 244,705 -0.19(-0.30%)
Dec 08, 2015 61.56 61.56 61.23 61.38 223,159 -0.03(-0.05%)
Dec 07, 2015 61.29 61.76 61.20 61.41 250,812 +0.35(+0.58%)
Dec 04, 2015 60.73 61.31 60.73 61.05 808,606 +0.38(+0.63%)
Dec 03, 2015 61.27 61.41 60.47 60.67 221,760 -1.17(-1.89%)
Dec 02, 2015 61.68 61.87 61.63 61.84 235,397 -0.14(-0.22%)
Dec 01, 2015 61.45 61.98 61.39 61.98 237,098 +0.61(+0.99%)
Nov 30, 2015 61.22 61.42 61.19 61.37 143,115 +0.09(+0.15%)
Nov 27, 2015 61.28 61.38 61.24 61.28 13,478 +0.04(+0.06%)
Nov 25, 2015 61.40 61.24 61.24 61.24 32,778 +0.00(+0.00%)
Nov 24, 2015 61.24 61.28 61.15 61.24 143,248 +0.06(+0.09%)
Nov 23, 2015 61.20 61.47 61.15 61.19 316,415 -0.13(-0.21%)
Nov 20, 2015 61.37 61.39 61.19 61.32 130,138 -0.05(-0.08%)
Nov 19, 2015 61.15 61.37 61.07 61.37 236,467 +0.44(+0.73%)
Nov 18, 2015 60.80 61.10 60.77 60.92 432,543 +0.04(+0.07%)
Nov 17, 2015 60.45 61.00 60.42 60.88 152,119 +0.25(+0.41%)
Nov 16, 2015 60.77 60.87 60.50 60.63 792,964 -0.19(-0.31%)
Nov 13, 2015 60.58 60.83 60.48 60.82 413,298 +0.26(+0.44%)
Nov 12, 2015 60.19 60.55 60.19 60.55 66,804 +0.24(+0.40%)
Nov 11, 2015 60.40 60.42 60.28 60.31 95,462 -0.15(-0.25%)
Nov 10, 2015 60.42 60.64 60.40 60.46 91,757 +0.01(+0.02%)
Nov 09, 2015 60.46 60.60 60.32 60.45 91,141 -0.14(-0.24%)
Nov 06, 2015 60.81 60.83 60.41 60.59 147,382 -0.51(-0.83%)
Nov 05, 2015 61.12 61.19 60.92 61.09 104,007 -0.09(-0.15%)
Nov 04, 2015 61.12 61.31 61.07 61.19 49,870 +0.01(+0.01%)
Nov 03, 2015 61.23 61.31 60.92 61.18 123,382 -0.14(-0.22%)
Nov 02, 2015 61.39 61.42 61.09 61.32 236,524 -0.22(-0.35%)
Oct 30, 2015 61.63 61.63 61.38 61.53 164,888 +0.18(+0.30%)
Oct 29, 2015 61.75 61.79 61.29 61.35 140,140 -0.85(-1.36%)
Oct 28, 2015 62.15 62.20 61.88 62.20 177,295 -0.18(-0.30%)
Oct 27, 2015 62.56 62.56 62.24 62.38 89,284 +0.21(+0.33%)
Oct 26, 2015 62.17 62.29 62.12 62.17 117,338 +0.17(+0.28%)
Oct 23, 2015 61.92 62.13 61.92 62.00 1,646,512 -0.12(-0.19%)
Oct 22, 2015 62.02 62.31 61.84 62.12 117,738 +0.20(+0.32%)
Oct 21, 2015 61.68 62.01 61.60 61.92 121,838 +0.49(+0.80%)
Oct 20, 2015 61.36 61.43 61.23 61.43 93,840 -0.15(-0.24%)
Oct 19, 2015 61.57 61.62 61.29 61.58 493,686 -0.04(-0.06%)
Oct 16, 2015 61.70 61.78 61.53 61.62 122,802 +0.17(+0.28%)
Oct 15, 2015 61.65 61.70 61.31 61.45 123,876 -0.16(-0.27%)
Oct 14, 2015 61.43 61.68 61.33 61.61 160,148 +0.25(+0.41%)
Oct 13, 2015 61.48 61.48 61.18 61.36 98,658 -0.07(-0.12%)
Oct 12, 2015 61.41 61.49 61.26 61.43 128,592 +0.24(+0.40%)
Oct 09, 2015 61.19 61.33 61.07 61.19 66,040 +0.12(+0.20%)
Oct 08, 2015 61.53 61.59 60.94 61.07 44,106 -0.27(-0.44%)
Oct 07, 2015 61.21 61.52 61.09 61.34 80,859 +0.09(+0.15%)
Oct 06, 2015 60.88 61.26 60.88 61.25 286,697 +0.22(+0.36%)
Oct 05, 2015 61.19 61.24 60.83 61.03 398,937 -0.35(-0.57%)
Oct 02, 2015 61.52 61.70 61.19 61.38 61,967 +0.28(+0.45%)
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.