Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.23 +0.03 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 89.81 90.97 89.52 90.77 1,099,451 +1.34(+1.50%)
Feb 27, 2020 90.28 90.38 89.41 89.43 738,646 -0.87(-0.96%)
Feb 26, 2020 90.35 90.98 90.19 90.30 812,900 -0.43(-0.47%)
Feb 25, 2020 90.97 91.28 90.63 90.73 442,355 -0.36(-0.39%)
Feb 24, 2020 91.16 91.20 90.74 91.09 720,793 +0.27(+0.30%)
Feb 21, 2020 90.89 91.16 90.66 90.81 496,768 +0.36(+0.40%)
Feb 20, 2020 90.14 90.46 90.11 90.46 355,019 +0.43(+0.47%)
Feb 19, 2020 90.12 90.18 89.94 90.03 263,977 -0.06(-0.07%)
Feb 18, 2020 89.92 90.27 89.83 90.09 509,913 +0.27(+0.30%)
Feb 14, 2020 89.99 90.00 89.75 89.82 463,728 +0.36(+0.40%)
Feb 13, 2020 89.50 89.76 89.39 89.46 425,453 -0.12(-0.13%)
Feb 12, 2020 89.52 89.60 89.27 89.58 620,310 -0.04(-0.05%)
Feb 11, 2020 89.77 89.87 89.52 89.62 444,994 -0.15(-0.17%)
Feb 10, 2020 89.75 89.84 89.41 89.77 392,682 +0.41(+0.46%)
Feb 07, 2020 89.54 89.74 89.33 89.36 612,407 +0.30(+0.34%)
Feb 06, 2020 89.01 89.15 88.88 89.06 435,152 +0.21(+0.24%)
Feb 05, 2020 88.90 88.98 88.71 88.85 432,626 -0.16(-0.18%)
Feb 04, 2020 89.11 89.18 88.85 89.01 461,890 -0.47(-0.52%)
Feb 03, 2020 89.32 89.63 89.15 89.48 441,595 -0.07(-0.08%)
Jan 31, 2020 89.48 89.61 89.25 89.56 497,359 +0.20(+0.23%)
Jan 30, 2020 89.21 89.50 88.96 89.35 682,911 +0.12(+0.13%)
Jan 29, 2020 89.17 89.44 89.05 89.23 353,820 +0.40(+0.45%)
Jan 28, 2020 89.14 89.28 88.70 88.83 453,105 -0.12(-0.13%)
Jan 27, 2020 88.81 89.10 88.70 88.95 470,287 +0.30(+0.34%)
Jan 24, 2020 88.72 88.82 88.57 88.65 260,079 +0.09(+0.11%)
Jan 23, 2020 88.51 88.64 88.39 88.56 290,626 +0.22(+0.25%)
Jan 22, 2020 88.27 88.46 88.15 88.34 253,733 +0.19(+0.22%)
Jan 21, 2020 87.64 88.17 87.61 88.15 970,041 +0.68(+0.78%)
Jan 17, 2020 87.28 87.54 87.14 87.47 414,270 +0.09(+0.10%)
Jan 16, 2020 87.27 87.55 87.21 87.39 665,383 +0.18(+0.20%)
Jan 15, 2020 87.32 87.38 86.99 87.21 955,098 +0.27(+0.31%)
Jan 14, 2020 86.83 86.94 86.71 86.94 206,187 -0.03(-0.03%)
Jan 13, 2020 86.96 86.96 86.68 86.96 261,264 -0.19(-0.21%)
Jan 10, 2020 86.79 87.26 86.79 87.15 610,534 +0.52(+0.60%)
Jan 09, 2020 85.99 86.64 85.82 86.63 608,151 +0.65(+0.75%)
Jan 08, 2020 86.38 86.64 85.92 85.98 384,335 -0.32(-0.37%)
Jan 07, 2020 86.53 86.64 86.21 86.31 259,456 -0.43(-0.50%)
Jan 06, 2020 87.34 87.39 86.58 86.74 681,733 -0.38(-0.44%)
Jan 03, 2020 86.83 87.18 86.77 87.12 635,566 +0.61(+0.71%)
Jan 02, 2020 86.62 86.92 86.35 86.51 547,607 +0.26(+0.31%)
Dec 31, 2019 86.49 86.57 86.21 86.25 335,059 -0.52(-0.60%)
Dec 30, 2019 86.30 86.80 86.11 86.77 410,414 +0.08(+0.09%)
Dec 27, 2019 86.85 86.90 86.69 86.69 285,699 +0.15(+0.18%)
Dec 26, 2019 86.49 86.59 86.29 86.54 230,640 -0.04(-0.05%)
Dec 24, 2019 86.11 86.58 86.11 86.58 92,608 +0.31(+0.36%)
Dec 23, 2019 86.48 86.48 85.95 86.27 276,243 +0.02(+0.02%)
Dec 20, 2019 86.19 86.26 85.95 86.26 338,978 +0.09(+0.11%)
Dec 19, 2019 86.04 86.27 85.92 86.16 273,063 +0.20(+0.24%)
Dec 18, 2019 86.18 86.22 85.93 85.96 173,702 -0.28(-0.32%)
Dec 17, 2019 86.48 86.60 86.15 86.24 855,654 -0.11(-0.13%)
Dec 16, 2019 86.59 86.59 86.24 86.35 583,357 -0.28(-0.32%)
Dec 13, 2019 86.40 86.84 86.03 86.63 239,938 +0.70(+0.82%)
Dec 12, 2019 86.43 86.43 85.51 85.92 450,060 -0.54(-0.63%)
Dec 11, 2019 86.28 86.67 86.22 86.47 594,672 +0.54(+0.63%)
Dec 10, 2019 86.20 86.20 85.82 85.92 292,574 -0.10(-0.12%)
Dec 09, 2019 86.29 86.29 85.89 86.03 273,716 +0.12(+0.14%)
Dec 06, 2019 85.69 86.15 85.65 85.91 564,532 -0.05(-0.06%)
Dec 05, 2019 85.83 86.05 85.68 85.96 167,539 -0.11(-0.13%)
Dec 04, 2019 86.15 86.20 85.68 86.07 329,330 -0.20(-0.24%)
Dec 03, 2019 85.80 86.47 85.80 86.27 718,886 +0.88(+1.03%)
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.