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 (%)
Oct 31, 2017 94.59 94.62 94.39 94.51 210,796 -0.03(-0.03%)
Oct 30, 2017 94.40 94.54 94.16 94.54 134,494 +0.41(+0.44%)
Oct 27, 2017 93.88 94.13 93.67 94.13 86,467 +0.55(+0.59%)
Oct 26, 2017 93.83 93.87 93.50 93.58 332,622 -0.07(-0.08%)
Oct 25, 2017 93.40 93.77 93.32 93.65 515,299 -0.24(-0.26%)
Oct 24, 2017 93.76 94.01 93.75 93.89 217,798 -0.22(-0.23%)
Oct 23, 2017 94.12 94.30 94.02 94.11 165,997 +0.11(+0.12%)
Oct 20, 2017 93.92 94.15 93.65 94.00 124,830 -0.42(-0.44%)
Oct 19, 2017 94.68 94.73 94.28 94.42 107,452 +0.15(+0.16%)
Oct 18, 2017 94.35 94.47 94.15 94.27 108,932 -0.23(-0.24%)
Oct 17, 2017 94.50 94.77 94.48 94.50 164,309 +0.00(+0.00%)
Oct 16, 2017 94.65 94.70 94.42 94.50 267,039 -0.33(-0.35%)
Oct 13, 2017 94.52 94.93 94.45 94.83 130,519 +0.53(+0.56%)
Oct 12, 2017 94.08 94.30 93.90 94.30 95,962 +0.19(+0.20%)
Oct 11, 2017 94.26 94.29 94.03 94.11 109,270 +0.02(+0.02%)
Oct 10, 2017 94.07 94.40 94.03 94.09 64,888 +0.11(+0.12%)
Oct 09, 2017 93.81 93.98 93.78 93.98 162,383 +0.20(+0.21%)
Oct 06, 2017 93.56 93.95 93.44 93.78 98,217 -0.26(-0.28%)
Oct 05, 2017 94.10 94.11 93.82 94.04 113,837 -0.12(-0.13%)
Oct 04, 2017 94.33 94.35 93.88 94.16 217,589 -0.04(-0.04%)
Oct 03, 2017 93.89 94.20 93.82 94.20 86,157 +0.27(+0.29%)
Oct 02, 2017 94.13 94.14 93.84 93.93 222,017 -0.24(-0.25%)
Sep 29, 2017 94.07 94.36 93.80 94.17 219,378 +0.28(+0.30%)
Sep 28, 2017 93.60 93.92 93.50 93.89 65,419 +0.21(+0.22%)
Sep 27, 2017 93.77 93.90 93.65 93.68 113,392 -0.82(-0.86%)
Sep 26, 2017 94.44 94.54 94.21 94.50 85,310 -0.01(-0.01%)
Sep 25, 2017 94.21 94.58 94.10 94.51 170,616 +0.49(+0.52%)
Sep 22, 2017 94.16 94.18 93.86 94.02 98,099 +0.20(+0.21%)
Sep 21, 2017 93.84 94.18 93.75 93.82 88,887 +0.07(+0.07%)
Sep 20, 2017 93.80 93.91 93.39 93.75 402,582 +0.05(+0.05%)
Sep 19, 2017 93.90 93.90 93.50 93.70 99,594 +0.02(+0.02%)
Sep 18, 2017 93.83 93.83 93.46 93.68 143,363 -0.15(-0.16%)
Sep 15, 2017 93.85 93.60 93.83 142,647 +0.27(+0.29%)
Sep 14, 2017 93.30 93.59 93.28 93.56 346,690 +0.28(+0.30%)
Sep 13, 2017 93.48 93.54 93.25 93.28 78,284 +0.01(+0.01%)
Sep 12, 2017 93.58 93.68 93.19 93.27 212,479 -0.43(-0.46%)
Sep 11, 2017 94.00 94.03 93.61 93.70 122,385 -0.45(-0.48%)
Sep 08, 2017 94.73 94.73 94.02 94.15 126,088 -0.55(-0.58%)
Sep 07, 2017 94.28 94.76 94.13 94.70 325,254 +0.78(+0.83%)
Sep 06, 2017 94.32 94.45 93.90 93.92 134,528 -0.56(-0.59%)
Sep 05, 2017 94.40 94.57 93.93 94.48 175,247 +0.78(+0.83%)
Sep 01, 2017 94.16 94.16 93.51 93.70 116,048 -0.78(-0.83%)
Aug 31, 2017 94.29 94.50 94.18 94.48 123,620 +0.39(+0.41%)
Aug 30, 2017 94.07 94.21 93.90 94.09 109,964 -0.04(-0.04%)
Aug 29, 2017 94.39 94.48 94.00 94.13 64,764 +0.14(+0.15%)
Aug 28, 2017 93.93 94.15 93.76 93.99 132,943 +0.03(+0.03%)
Aug 25, 2017 93.72 94.04 93.72 93.96 180,940 +0.24(+0.26%)
Aug 24, 2017 93.90 93.95 93.57 93.72 188,519 -0.25(-0.27%)
Aug 23, 2017 93.92 93.97 93.66 93.97 132,353 +0.41(+0.44%)
Aug 22, 2017 93.84 93.85 93.37 93.56 116,764 +0.00(+0.00%)
Aug 21, 2017 93.63 93.68 93.43 93.56 80,031 +0.30(+0.32%)
Aug 18, 2017 93.52 93.65 93.20 93.26 310,846 -0.11(-0.12%)
Aug 17, 2017 93.36 93.58 93.19 93.37 1,101,890 +0.06(+0.06%)
Aug 16, 2017 92.89 93.62 92.86 93.31 158,008 +0.37(+0.40%)
Aug 15, 2017 92.78 93.09 92.76 92.94 155,044 -0.19(-0.20%)
Aug 14, 2017 93.20 93.40 93.01 93.13 572,214 -0.07(-0.08%)
Aug 11, 2017 93.00 93.24 92.73 93.20 118,978 -0.04(-0.04%)
Aug 10, 2017 93.21 93.32 92.86 93.24 116,506 +0.03(+0.03%)
Aug 09, 2017 93.62 93.62 93.05 93.21 357,595 -0.05(-0.05%)
Aug 08, 2017 93.57 93.57 93.05 93.26 1,474,031 -0.31(-0.33%)
Aug 07, 2017 93.51 93.71 93.38 93.57 141,386 +0.19(+0.20%)
Aug 04, 2017 94.16 93.24 93.38 303,255 -0.78(-0.83%)
Aug 03, 2017 93.99 94.27 93.89 94.16 126,924 +0.36(+0.38%)
Aug 02, 2017 94.08 94.13 93.73 93.80 153,933 -0.02(-0.02%)
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.