Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.66 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 93.35 93.65 93.21 93.32 1,147,456 +0.19(+0.21%)
Jun 29, 2021 92.95 93.20 92.73 93.13 674,882 +0.17(+0.19%)
Jun 28, 2021 92.66 93.14 92.66 92.95 1,114,884 +0.58(+0.62%)
Jun 25, 2021 92.80 92.80 91.95 92.38 1,172,952 -0.36(-0.39%)
Jun 24, 2021 92.68 92.87 92.59 92.73 1,009,572 +0.26(+0.28%)
Jun 23, 2021 92.44 92.66 92.14 92.47 4,450,393 -0.17(-0.19%)
Jun 22, 2021 92.04 92.75 91.91 92.65 355,729 +0.14(+0.15%)
Jun 21, 2021 92.94 93.01 92.30 92.51 502,842 -0.99(-1.06%)
Jun 18, 2021 93.15 93.86 92.80 93.50 1,097,635 +0.99(+1.08%)
Jun 17, 2021 92.07 93.35 92.03 92.51 2,494,843 +0.92(+1.00%)
Jun 16, 2021 91.91 92.18 91.18 91.59 657,717 -0.06(-0.07%)
Jun 15, 2021 91.37 91.76 91.37 91.65 994,256 +0.01(+0.01%)
Jun 14, 2021 91.99 92.17 91.31 91.64 257,880 -0.49(-0.53%)
Jun 11, 2021 92.15 92.31 91.96 92.13 136,652 +0.16(+0.17%)
Jun 10, 2021 91.02 92.04 91.02 91.98 975,428 +0.61(+0.67%)
Jun 09, 2021 91.39 91.60 91.16 91.36 1,777,438 +0.58(+0.63%)
Jun 08, 2021 90.88 90.92 90.73 90.79 585,164 +0.43(+0.47%)
Jun 07, 2021 90.33 90.40 90.19 90.36 926,166 -0.10(-0.11%)
Jun 04, 2021 89.84 90.49 89.79 90.46 868,726 +0.99(+1.11%)
Jun 03, 2021 89.51 89.68 89.37 89.46 530,152 -0.47(-0.52%)
Jun 02, 2021 89.85 89.99 89.75 89.93 742,610 +0.31(+0.35%)
Jun 01, 2021 89.54 89.72 89.19 89.62 1,490,677 -0.10(-0.11%)
May 28, 2021 89.66 90.06 89.60 89.72 513,900 +0.12(+0.14%)
May 27, 2021 90.06 90.06 89.41 89.60 795,704 -0.46(-0.51%)
May 26, 2021 89.92 90.22 89.74 90.06 1,466,826 -0.05(-0.06%)
May 25, 2021 89.61 90.12 89.61 90.11 823,375 +0.63(+0.70%)
May 24, 2021 89.37 89.66 89.20 89.48 645,709 +0.39(+0.44%)
May 21, 2021 89.23 89.32 89.03 89.09 602,593 +0.14(+0.16%)
May 20, 2021 88.51 89.08 88.51 88.95 664,884 +0.86(+0.98%)
May 19, 2021 88.16 88.50 87.79 88.09 1,417,883 -0.20(-0.23%)
May 18, 2021 88.38 88.49 88.24 88.29 778,891 -0.50(-0.57%)
May 17, 2021 88.97 89.06 88.68 88.80 700,201 -0.09(-0.10%)
May 14, 2021 88.39 88.94 88.39 88.88 1,490,083 +0.66(+0.75%)
May 13, 2021 87.86 88.51 87.86 88.22 2,229,675 +0.47(+0.54%)
May 12, 2021 88.24 88.41 87.63 87.75 1,074,559 -0.75(-0.85%)
May 11, 2021 88.73 89.29 88.27 88.50 1,113,380 -0.50(-0.56%)
May 10, 2021 89.56 89.81 88.99 89.00 2,795,113 -0.77(-0.85%)
May 07, 2021 90.28 90.50 89.61 89.76 1,242,513 -0.18(-0.20%)
May 06, 2021 89.54 89.99 89.52 89.94 1,423,588 +0.29(+0.32%)
May 05, 2021 89.34 89.74 89.27 89.66 1,007,427 +0.08(+0.09%)
May 04, 2021 89.82 89.86 89.21 89.58 1,671,803 +0.22(+0.24%)
May 03, 2021 89.47 89.72 89.06 89.36 745,335 +0.27(+0.31%)
Apr 30, 2021 88.88 89.16 88.81 89.09 1,780,120 +0.23(+0.25%)
Apr 29, 2021 87.23 88.91 87.23 88.86 1,078,624 -0.16(-0.18%)
Apr 28, 2021 89.00 89.15 88.56 89.02 5,546,040 -0.04(-0.05%)
Apr 27, 2021 89.65 89.75 89.00 89.06 2,684,455 -0.69(-0.77%)
Apr 26, 2021 89.75 89.96 89.73 89.75 2,242,824 +0.05(+0.06%)
Apr 23, 2021 89.68 89.95 89.47 89.70 686,265 +0.09(+0.10%)
Apr 22, 2021 89.60 89.76 89.30 89.62 618,387 +0.25(+0.28%)
Apr 21, 2021 88.96 89.42 88.83 89.36 678,029 +0.32(+0.36%)
Apr 20, 2021 88.63 89.19 88.63 89.04 703,309 +0.32(+0.36%)
Apr 19, 2021 88.71 88.90 88.62 88.72 1,449,083 -0.43(-0.48%)
Apr 16, 2021 89.59 89.69 89.09 89.15 832,228 -0.97(-1.08%)
Apr 15, 2021 89.76 90.50 89.70 90.12 872,425 +0.95(+1.07%)
Apr 14, 2021 89.07 89.40 88.99 89.16 555,489 -0.20(-0.22%)
Apr 13, 2021 88.64 89.36 88.56 89.36 900,103 +0.62(+0.69%)
Apr 12, 2021 88.70 88.79 88.54 88.75 470,462 -0.10(-0.12%)
Apr 09, 2021 88.83 89.07 88.41 88.85 831,421 -0.11(-0.13%)
Apr 08, 2021 88.63 89.02 88.54 88.96 1,203,034 +0.56(+0.63%)
Apr 07, 2021 88.82 88.94 88.33 88.41 804,745 -0.54(-0.61%)
Apr 06, 2021 88.11 88.95 88.11 88.95 590,951 +0.87(+0.99%)
Apr 05, 2021 88.30 88.48 87.80 88.08 883,775 -0.68(-0.76%)
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.