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 (%)
Oct 31, 2022 65.52 65.65 64.91 65.34 662,629 -0.39(-0.60%)
Oct 28, 2022 65.28 65.95 65.26 65.73 1,114,769 +0.24(+0.36%)
Oct 27, 2022 65.55 65.98 65.15 65.50 3,190,454 +0.31(+0.48%)
Oct 26, 2022 65.02 65.68 65.02 65.19 1,404,167 +0.38(+0.59%)
Oct 25, 2022 64.47 65.10 64.38 64.80 1,994,352 +1.38(+2.18%)
Oct 24, 2022 63.50 64.01 62.91 63.42 1,040,289 -0.16(-0.24%)
Oct 21, 2022 63.06 63.81 62.80 63.58 1,351,143 -0.19(-0.30%)
Oct 20, 2022 64.33 64.78 63.68 63.77 1,488,678 -0.82(-1.27%)
Oct 19, 2022 65.17 65.32 64.46 64.59 1,023,823 -1.35(-2.05%)
Oct 18, 2022 65.74 66.12 64.91 65.94 11,758,317 +0.62(+0.95%)
Oct 17, 2022 65.72 66.09 65.29 65.32 501,677 +0.42(+0.65%)
Oct 14, 2022 66.39 66.45 64.82 64.90 1,067,796 -1.16(-1.76%)
Oct 13, 2022 64.01 66.09 63.94 66.06 1,591,216 +0.48(+0.72%)
Oct 12, 2022 65.58 65.88 65.31 65.59 2,261,688 -0.15(-0.22%)
Oct 11, 2022 66.20 66.58 65.39 65.73 1,979,347 -0.03(-0.04%)
Oct 10, 2022 66.82 66.82 65.45 65.76 226,296 -1.24(-1.86%)
Oct 07, 2022 67.22 67.28 66.79 67.01 1,150,838 -0.75(-1.11%)
Oct 06, 2022 67.97 68.21 67.50 67.76 1,542,664 -0.13(-0.19%)
Oct 05, 2022 67.89 68.01 67.15 67.88 655,053 -0.71(-1.04%)
Oct 04, 2022 68.99 69.30 68.55 68.60 1,882,450 +0.32(+0.47%)
Oct 03, 2022 67.97 69.04 67.66 68.28 3,641,467 +1.57(+2.35%)
Sep 30, 2022 67.30 67.77 66.66 66.71 6,155,738 -0.24(-0.35%)
Sep 29, 2022 66.78 67.03 66.04 66.95 1,431,469 -0.66(-0.97%)
Sep 28, 2022 66.84 67.67 66.55 67.60 4,673,271 +1.64(+2.49%)
Sep 27, 2022 67.41 67.70 65.88 65.96 3,584,728 -1.65(-2.44%)
Sep 26, 2022 68.80 69.00 67.50 67.61 897,653 -1.66(-2.39%)
Sep 23, 2022 69.21 69.55 68.73 69.27 2,628,381 -0.12(-0.17%)
Sep 22, 2022 69.71 69.78 68.96 69.39 1,734,110 -1.33(-1.88%)
Sep 21, 2022 70.57 70.91 69.81 70.72 1,881,846 +0.58(+0.83%)
Sep 20, 2022 70.31 70.63 70.03 70.13 1,204,085 -1.06(-1.48%)
Sep 19, 2022 70.54 71.35 70.44 71.19 866,473 +0.33(+0.46%)
Sep 16, 2022 70.68 71.25 70.60 70.86 1,626,037 -0.36(-0.50%)
Sep 15, 2022 71.56 71.65 71.14 71.22 929,648 -0.60(-0.84%)
Sep 14, 2022 71.16 71.91 71.08 71.82 1,529,525 +0.66(+0.92%)
Sep 13, 2022 70.88 71.29 70.65 71.16 1,179,417 -0.56(-0.77%)
Sep 12, 2022 72.35 72.58 71.45 71.72 1,585,954 -0.29(-0.40%)
Sep 09, 2022 72.05 72.51 71.94 72.01 2,566,531 +0.28(+0.39%)
Sep 08, 2022 71.96 72.32 71.66 71.73 3,571,102 -0.33(-0.46%)
Sep 07, 2022 71.09 72.12 71.00 72.06 625,285 +1.46(+2.06%)
Sep 06, 2022 71.60 71.60 70.59 70.60 659,403 -1.49(-2.07%)
Sep 02, 2022 72.44 72.88 71.99 72.09 1,763,796 -0.02(-0.03%)
Sep 01, 2022 71.95 72.16 71.05 72.11 2,724,566 -0.79(-1.08%)
Aug 31, 2022 73.72 73.82 72.80 72.90 1,521,903 -0.99(-1.34%)
Aug 30, 2022 73.91 74.08 73.25 73.89 1,811,109 +0.18(+0.25%)
Aug 29, 2022 73.91 73.91 73.45 73.71 762,696 -0.68(-0.92%)
Aug 26, 2022 74.49 74.98 74.21 74.39 1,117,420 -0.54(-0.71%)
Aug 25, 2022 73.96 75.13 73.90 74.92 755,683 +1.05(+1.43%)
Aug 24, 2022 73.88 73.95 73.58 73.87 765,168 -0.25(-0.34%)
Aug 23, 2022 73.97 74.60 73.74 74.12 699,792 +0.07(+0.10%)
Aug 22, 2022 74.40 74.40 73.87 74.05 318,836 -0.56(-0.75%)
Aug 19, 2022 74.94 74.95 74.37 74.61 385,186 -1.30(-1.71%)
Aug 18, 2022 75.98 76.27 75.86 75.91 285,930 +0.13(+0.17%)
Aug 17, 2022 75.78 76.17 75.50 75.78 1,491,612 -0.84(-1.10%)
Aug 16, 2022 76.66 76.72 75.89 76.63 983,352 -0.44(-0.57%)
Aug 15, 2022 77.21 77.50 76.91 77.06 650,277 +0.02(+0.02%)
Aug 12, 2022 76.40 77.08 76.15 77.05 417,212 +1.25(+1.65%)
Aug 11, 2022 77.37 77.95 75.76 75.79 1,677,824 -1.10(-1.43%)
Aug 10, 2022 76.64 77.43 76.62 76.89 1,176,617 +0.65(+0.86%)
Aug 09, 2022 76.37 76.50 76.08 76.24 485,171 -0.36(-0.47%)
Aug 08, 2022 76.81 77.16 76.60 76.60 513,554 +0.34(+0.44%)
Aug 05, 2022 76.24 76.29 75.48 76.27 885,197 -1.25(-1.62%)
Aug 04, 2022 77.62 77.62 76.85 77.52 2,647,916 -0.19(-0.25%)
Aug 03, 2022 76.42 77.74 76.06 77.71 591,894 +1.35(+1.77%)
Aug 02, 2022 77.53 77.68 76.21 76.36 446,129 -1.09(-1.41%)
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.