Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.68 -0.52 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 73.33 73.33 73.33 0 +0.15(+0.21%)
Dec 28, 2017 73.33 73.33 73.06 73.18 558,262 -0.17(-0.23%)
Dec 27, 2017 72.90 73.35 72.84 73.35 130,529 +0.77(+1.07%)
Dec 26, 2017 72.62 72.72 72.53 72.57 268,370 +0.13(+0.18%)
Dec 22, 2017 72.55 72.61 72.41 72.44 194,399 -0.05(-0.07%)
Dec 21, 2017 72.22 72.59 72.18 72.49 421,902 +0.43(+0.59%)
Dec 20, 2017 72.13 72.31 72.02 72.06 301,060 -0.50(-0.68%)
Dec 19, 2017 72.90 72.93 72.39 72.56 159,420 -0.57(-0.78%)
Dec 18, 2017 73.50 73.50 73.05 73.13 196,610 -0.42(-0.57%)
Dec 15, 2017 73.37 73.64 73.22 73.55 207,931 +0.34(+0.46%)
Dec 14, 2017 73.03 73.31 72.94 73.22 110,084 +0.16(+0.22%)
Dec 13, 2017 72.76 73.11 72.72 73.06 156,252 +0.53(+0.73%)
Dec 12, 2017 72.60 72.61 72.33 72.53 242,486 -0.08(-0.12%)
Dec 11, 2017 72.72 72.90 72.57 72.61 237,625 -0.03(-0.04%)
Dec 08, 2017 72.56 72.65 72.42 72.64 322,761 +0.02(+0.02%)
Dec 07, 2017 73.14 73.18 72.48 72.63 272,503 -0.38(-0.52%)
Dec 06, 2017 73.10 73.19 72.97 73.01 304,592 +0.25(+0.35%)
Dec 05, 2017 72.42 72.84 72.42 72.76 1,458,884 +0.37(+0.52%)
Dec 04, 2017 72.23 72.35 72.23 72.39 308,649 +0.03(+0.04%)
Dec 01, 2017 72.23 72.80 71.99 72.35 428,285 +0.61(+0.84%)
Nov 30, 2017 71.89 72.04 71.60 71.75 496,808 -0.08(-0.12%)
Nov 29, 2017 71.89 71.92 71.53 71.83 227,943 -0.48(-0.66%)
Nov 28, 2017 72.40 72.41 72.17 72.31 431,202 -0.03(-0.04%)
Nov 27, 2017 72.27 72.50 72.09 72.34 868,895 -0.01(-0.01%)
Nov 24, 2017 72.40 72.46 72.25 72.35 92,735 +0.03(+0.04%)
Nov 22, 2017 72.13 72.37 72.04 72.32 89,309 +0.33(+0.45%)
Nov 21, 2017 72.06 72.13 71.82 71.99 122,223 +0.31(+0.43%)
Nov 20, 2017 71.60 71.71 71.48 71.68 2,321,124 +0.12(+0.17%)
Nov 17, 2017 71.58 71.64 71.42 71.56 140,134 +0.37(+0.51%)
Nov 16, 2017 71.44 71.58 71.19 71.19 169,044 -0.33(-0.47%)
Nov 15, 2017 71.27 71.55 71.06 71.53 219,967 +0.45(+0.63%)
Nov 14, 2017 71.05 71.29 70.95 71.08 321,489 +0.03(+0.04%)
Nov 13, 2017 71.25 71.25 70.96 71.05 265,917 +0.21(+0.30%)
Nov 10, 2017 71.26 71.26 70.84 70.84 351,459 -0.82(-1.15%)
Nov 09, 2017 71.65 71.79 71.58 71.66 773,651 -0.26(-0.36%)
Nov 08, 2017 71.98 72.08 71.90 71.92 1,562,937 -0.13(-0.18%)
Nov 07, 2017 72.02 72.12 71.96 72.05 239,026 -0.01(-0.01%)
Nov 06, 2017 72.05 72.14 71.93 72.05 150,859 +0.05(+0.06%)
Nov 03, 2017 71.89 72.05 71.82 72.01 411,009 +0.16(+0.22%)
Nov 02, 2017 71.80 71.98 71.69 71.85 1,251,268 +0.16(+0.22%)
Nov 01, 2017 71.64 71.92 71.63 71.69 171,521 +0.06(+0.08%)
Oct 31, 2017 71.69 71.71 71.54 71.63 278,138 -0.02(-0.03%)
Oct 30, 2017 71.54 71.65 71.36 71.65 177,460 +0.31(+0.44%)
Oct 27, 2017 71.15 71.34 70.99 71.34 114,090 +0.42(+0.59%)
Oct 26, 2017 71.11 71.14 70.86 70.92 438,883 -0.05(-0.08%)
Oct 25, 2017 70.79 71.07 70.72 70.98 679,920 -0.18(-0.26%)
Oct 24, 2017 71.06 71.25 71.05 71.16 287,377 -0.17(-0.23%)
Oct 23, 2017 71.33 71.47 71.26 71.32 219,027 +0.08(+0.12%)
Oct 20, 2017 71.18 71.35 70.98 71.24 164,709 -0.32(-0.44%)
Oct 19, 2017 71.76 71.79 71.45 71.56 141,779 +0.11(+0.16%)
Oct 18, 2017 71.51 71.60 71.35 71.45 143,732 -0.17(-0.24%)
Oct 17, 2017 71.62 71.82 71.60 71.62 216,800 +0.00(+0.00%)
Oct 16, 2017 71.73 71.77 71.56 71.62 352,349 -0.25(-0.35%)
Oct 13, 2017 71.63 71.95 71.58 71.87 172,215 +0.40(+0.56%)
Oct 12, 2017 71.30 71.47 71.17 71.47 126,618 +0.14(+0.20%)
Oct 11, 2017 71.44 71.46 71.26 71.32 144,178 +0.02(+0.02%)
Oct 10, 2017 71.29 71.54 71.26 71.31 85,617 +0.08(+0.12%)
Oct 09, 2017 71.10 71.23 71.07 71.23 214,259 +0.15(+0.21%)
Oct 06, 2017 70.91 71.20 70.82 71.07 129,594 -0.20(-0.28%)
Oct 05, 2017 71.32 71.33 71.11 71.27 150,204 -0.09(-0.13%)
Oct 04, 2017 71.49 71.51 71.15 71.36 287,101 -0.03(-0.04%)
Oct 03, 2017 71.16 71.39 71.11 71.39 113,681 +0.20(+0.29%)
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.