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 (%)
May 28, 2021 91.55 91.96 91.50 91.62 503,249 +0.12(+0.14%)
May 27, 2021 91.96 91.96 91.31 91.49 779,212 -0.47(-0.51%)
May 26, 2021 91.82 92.13 91.64 91.96 1,436,424 -0.05(-0.06%)
May 25, 2021 91.51 92.03 91.51 92.02 806,309 +0.64(+0.70%)
May 24, 2021 91.26 91.55 91.09 91.38 632,325 +0.40(+0.44%)
May 21, 2021 91.12 91.21 90.91 90.98 590,103 +0.14(+0.16%)
May 20, 2021 90.38 90.96 90.38 90.83 651,103 +0.88(+0.98%)
May 19, 2021 90.03 90.37 89.65 89.95 1,388,495 -0.20(-0.23%)
May 18, 2021 90.25 90.36 90.11 90.16 762,747 -0.52(-0.57%)
May 17, 2021 90.85 90.94 90.56 90.67 685,688 -0.09(-0.10%)
May 14, 2021 90.27 90.83 90.27 90.76 1,459,199 +0.68(+0.75%)
May 13, 2021 89.71 90.38 89.71 90.09 2,183,461 +0.48(+0.54%)
May 12, 2021 90.11 90.28 89.48 89.61 1,052,287 -0.76(-0.85%)
May 11, 2021 90.61 91.18 90.14 90.37 1,090,303 -0.51(-0.56%)
May 10, 2021 91.46 91.71 90.87 90.88 2,737,179 -0.78(-0.85%)
May 07, 2021 92.19 92.42 91.51 91.66 1,216,760 -0.19(-0.20%)
May 06, 2021 91.44 91.89 91.41 91.85 1,394,081 +0.29(+0.32%)
May 05, 2021 91.23 91.63 91.15 91.55 986,547 +0.08(+0.09%)
May 04, 2021 91.72 91.76 91.10 91.47 1,637,152 +0.22(+0.24%)
May 03, 2021 91.36 91.62 90.94 91.25 729,887 +0.28(+0.31%)
Apr 30, 2021 90.76 91.04 90.69 90.97 1,743,227 +0.23(+0.25%)
Apr 29, 2021 89.07 90.79 89.07 90.74 1,056,270 -0.16(-0.18%)
Apr 28, 2021 90.88 91.03 90.43 90.90 5,431,101 -0.04(-0.05%)
Apr 27, 2021 91.55 91.65 90.89 90.94 2,628,820 -0.71(-0.77%)
Apr 26, 2021 91.65 91.87 91.63 91.65 2,196,343 +0.05(+0.06%)
Apr 23, 2021 91.57 91.85 91.36 91.60 672,043 +0.09(+0.10%)
Apr 22, 2021 91.49 91.66 91.19 91.51 605,572 +0.26(+0.28%)
Apr 21, 2021 90.84 91.31 90.71 91.26 663,977 +0.33(+0.36%)
Apr 20, 2021 90.51 91.08 90.51 90.93 688,734 +0.33(+0.36%)
Apr 19, 2021 90.59 90.78 90.49 90.60 1,419,052 -0.43(-0.48%)
Apr 16, 2021 91.49 91.59 90.97 91.03 814,980 -0.99(-1.08%)
Apr 15, 2021 91.66 92.41 91.60 92.03 854,345 +0.98(+1.07%)
Apr 14, 2021 90.95 91.29 90.87 91.05 543,976 -0.20(-0.22%)
Apr 13, 2021 90.52 91.26 90.43 91.26 881,449 +0.63(+0.69%)
Apr 12, 2021 90.57 90.67 90.41 90.63 460,712 -0.11(-0.12%)
Apr 09, 2021 90.71 90.96 90.29 90.73 814,190 -0.12(-0.13%)
Apr 08, 2021 90.50 90.90 90.41 90.85 1,178,102 +0.57(+0.63%)
Apr 07, 2021 90.70 90.82 90.20 90.28 788,067 -0.55(-0.61%)
Apr 06, 2021 89.98 90.83 89.97 90.83 578,703 +0.89(+0.99%)
Apr 05, 2021 90.17 90.35 89.66 89.94 865,459 -0.69(-0.76%)
Apr 01, 2021 90.24 90.65 90.02 90.63 1,418,431 +1.13(+1.27%)
Mar 31, 2021 89.49 89.98 89.28 89.50 2,097,714 +0.32(+0.36%)
Mar 30, 2021 88.75 89.24 88.43 89.18 1,217,396 +0.46(+0.52%)
Mar 29, 2021 88.87 89.09 88.44 88.72 2,814,246 -0.33(-0.37%)
Mar 26, 2021 88.78 89.25 88.52 89.05 2,790,624 -0.01(-0.01%)
Mar 25, 2021 89.47 89.52 88.87 89.06 1,039,325 -0.25(-0.28%)
Mar 24, 2021 88.59 89.32 88.59 89.31 927,494 +0.46(+0.52%)
Mar 23, 2021 88.31 88.90 88.21 88.85 897,671 +0.42(+0.48%)
Mar 22, 2021 88.48 88.83 88.15 88.42 766,994 +0.62(+0.70%)
Mar 19, 2021 87.95 87.95 87.29 87.80 1,158,423 +0.42(+0.49%)
Mar 18, 2021 87.00 87.73 86.96 87.38 2,147,068 -0.75(-0.85%)
Mar 17, 2021 87.60 88.30 87.35 88.13 2,880,145 -0.04(-0.04%)
Mar 16, 2021 88.50 88.62 87.92 88.17 3,332,067 -0.19(-0.22%)
Mar 15, 2021 87.97 88.53 87.97 88.36 595,874 +0.38(+0.43%)
Mar 12, 2021 88.56 88.73 87.82 87.98 693,583 -1.79(-1.99%)
Mar 11, 2021 89.78 89.94 89.50 89.77 1,052,193 +0.05(+0.06%)
Mar 10, 2021 89.42 89.85 89.26 89.71 882,611 +0.62(+0.69%)
Mar 09, 2021 88.71 89.21 88.68 89.09 1,244,064 +1.06(+1.20%)
Mar 08, 2021 88.98 89.03 87.99 88.03 1,416,881 -1.09(-1.22%)
Mar 05, 2021 88.88 89.26 88.62 89.12 2,496,380 -0.03(-0.03%)
Mar 04, 2021 90.23 90.38 88.84 89.15 821,178 -1.16(-1.28%)
Mar 03, 2021 90.43 90.74 90.13 90.31 584,106 -0.96(-1.06%)
Mar 02, 2021 91.49 91.49 89.92 91.27 1,608,645 -0.34(-0.38%)
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.