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 (%)
Nov 30, 2021 94.78 95.21 94.61 94.79 552,316 +0.49(+0.52%)
Nov 29, 2021 93.47 94.32 93.47 94.31 871,637 +0.37(+0.39%)
Nov 26, 2021 93.46 94.31 93.38 93.94 1,265,504 +0.75(+0.81%)
Nov 24, 2021 92.56 93.24 92.18 93.18 1,034,036 +0.84(+0.91%)
Nov 23, 2021 93.07 93.11 92.29 92.34 961,754 -1.08(-1.16%)
Nov 22, 2021 93.95 94.24 93.29 93.43 1,205,068 -1.05(-1.11%)
Nov 19, 2021 94.19 94.61 94.11 94.47 512,273 +0.61(+0.65%)
Nov 18, 2021 93.39 93.86 93.39 93.86 666,503 +0.37(+0.40%)
Nov 17, 2021 92.78 93.54 92.63 93.49 872,663 +0.53(+0.57%)
Nov 16, 2021 93.21 93.59 92.83 92.96 966,271 -0.22(-0.24%)
Nov 15, 2021 94.03 94.22 93.17 93.18 1,389,434 -1.16(-1.23%)
Nov 12, 2021 94.74 94.78 94.09 94.34 1,212,254 -0.28(-0.30%)
Nov 11, 2021 95.11 95.38 94.53 94.62 335,114 -0.31(-0.33%)
Nov 10, 2021 96.29 94.93 1,317,670 -1.38(-1.43%)
Nov 09, 2021 96.64 96.75 96.23 96.31 638,465 +0.48(+0.50%)
Nov 08, 2021 95.98 95.98 95.57 95.83 594,247 -0.24(-0.25%)
Nov 05, 2021 95.47 96.23 95.42 96.07 655,344 +1.14(+1.20%)
Nov 04, 2021 94.36 95.17 94.36 94.93 653,114 +0.62(+0.66%)
Nov 03, 2021 94.93 95.09 94.08 94.31 585,226 -0.37(-0.39%)
Nov 02, 2021 94.19 94.77 94.17 94.69 520,796 +0.57(+0.61%)
Nov 01, 2021 93.77 94.31 93.84 94.11 1,220,490 -0.34(-0.36%)
Oct 29, 2021 93.92 94.67 93.81 94.45 890,613 -0.03(-0.03%)
Oct 28, 2021 94.57 94.85 94.16 94.48 990,292 -0.22(-0.23%)
Oct 27, 2021 94.34 95.01 94.16 94.70 1,187,286 +1.02(+1.09%)
Oct 26, 2021 93.29 93.67 93.67 604,468 +0.74(+0.80%)
Oct 25, 2021 92.99 93.23 92.84 92.93 945,166 -0.01(-0.01%)
Oct 22, 2021 92.77 93.11 92.66 92.94 955,107 +0.56(+0.60%)
Oct 21, 2021 92.52 92.64 92.14 92.39 880,574 -0.06(-0.07%)
Oct 20, 2021 92.84 92.96 92.40 92.45 1,278,261 -0.40(-0.43%)
Oct 19, 2021 93.37 93.57 92.84 92.84 1,312,616 -0.92(-0.98%)
Oct 18, 2021 93.58 93.98 93.34 93.76 796,623 -0.01(-0.01%)
Oct 15, 2021 93.63 93.81 93.40 93.77 360,513 -0.27(-0.29%)
Oct 14, 2021 93.66 94.05 93.54 94.04 796,904 +0.52(+0.56%)
Oct 13, 2021 92.85 93.53 92.85 93.52 476,038 +0.91(+0.98%)
Oct 12, 2021 92.17 92.62 91.88 92.62 931,079 +0.98(+1.07%)
Oct 11, 2021 91.63 91.91 91.59 91.64 693,000 -0.12(-0.13%)
Oct 08, 2021 92.32 92.32 91.64 91.76 904,398 -0.66(-0.72%)
Oct 07, 2021 93.07 93.07 92.38 92.42 655,404 -0.69(-0.74%)
Oct 06, 2021 93.09 93.30 92.84 93.11 704,847 +0.18(+0.19%)
Oct 05, 2021 93.50 93.66 92.88 92.93 920,466 -0.67(-0.72%)
Oct 04, 2021 93.52 93.71 93.28 93.60 1,225,718 -0.21(-0.23%)
Oct 01, 2021 93.23 94.04 93.20 93.81 583,556 +0.98(+1.05%)
Sep 30, 2021 93.16 93.24 92.70 92.84 1,099,919 -0.45(-0.48%)
Sep 29, 2021 93.52 93.99 93.11 93.29 1,211,408 -0.02(-0.02%)
Sep 28, 2021 94.12 94.12 93.30 93.30 2,181,454 -1.70(-1.79%)
Sep 27, 2021 94.81 95.13 94.65 95.00 2,165,086 -0.03(-0.03%)
Sep 24, 2021 95.44 95.44 94.90 95.03 1,629,755 -0.41(-0.43%)
Sep 23, 2021 96.01 96.13 95.19 95.44 1,588,449 -1.10(-1.14%)
Sep 22, 2021 96.09 96.58 95.87 96.54 565,472 +0.62(+0.65%)
Sep 21, 2021 96.03 96.11 95.83 95.92 564,930 -0.09(-0.09%)
Sep 20, 2021 95.69 96.07 95.65 96.00 495,452 +0.45(+0.47%)
Sep 17, 2021 95.48 95.63 95.27 95.56 411,452 -0.27(-0.28%)
Sep 16, 2021 95.35 95.92 95.35 95.83 748,344 -0.17(-0.17%)
Sep 15, 2021 96.16 96.22 95.77 96.00 1,247,289 -0.23(-0.24%)
Sep 14, 2021 95.79 96.50 95.74 96.22 853,801 +0.52(+0.54%)
Sep 13, 2021 95.59 95.81 95.51 95.71 1,154,292 +0.40(+0.42%)
Sep 10, 2021 95.64 95.64 95.07 95.31 423,391 -0.37(-0.39%)
Sep 09, 2021 94.76 95.76 94.71 95.68 663,223 +1.02(+1.08%)
Sep 08, 2021 94.46 94.79 94.25 94.66 367,205 +0.52(+0.55%)
Sep 07, 2021 94.34 94.37 93.91 94.14 710,501 -0.69(-0.73%)
Sep 03, 2021 94.50 94.94 94.50 94.83 554,366 -0.55(-0.58%)
Sep 02, 2021 95.29 95.66 95.08 95.39 752,949 +0.31(+0.32%)
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.