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 (%)
Jun 29, 2018 68.42 68.52 68.19 68.27 112,488 -0.01(-0.01%)
Jun 28, 2018 68.25 68.27 68.10 68.27 452,457 -0.02(-0.02%)
Jun 27, 2018 68.15 68.30 68.11 68.29 1,051,555 +0.38(+0.56%)
Jun 26, 2018 67.73 67.97 67.66 67.91 600,871 +0.25(+0.37%)
Jun 25, 2018 67.88 67.92 67.59 67.66 274,620 -0.15(-0.22%)
Jun 22, 2018 67.81 67.93 67.69 67.81 153,401 -0.06(-0.09%)
Jun 21, 2018 67.94 68.05 67.73 67.87 130,984 -0.10(-0.15%)
Jun 20, 2018 68.60 68.68 67.92 67.97 253,577 -0.53(-0.77%)
Jun 19, 2018 68.66 68.71 68.48 68.50 107,417 -0.05(-0.07%)
Jun 18, 2018 68.73 68.73 68.40 68.55 98,834 -0.21(-0.31%)
Jun 15, 2018 69.12 68.73 68.76 78,974 -0.05(-0.07%)
Jun 14, 2018 68.79 68.82 68.59 68.80 258,553 +0.41(+0.59%)
Jun 13, 2018 68.53 68.71 68.20 68.40 305,886 -0.05(-0.07%)
Jun 12, 2018 68.29 68.50 68.24 68.45 495,903 +0.01(+0.01%)
Jun 11, 2018 68.20 68.45 68.13 68.44 323,272 +0.11(+0.16%)
Jun 08, 2018 68.42 68.48 68.32 68.33 108,457 -0.19(-0.28%)
Jun 07, 2018 68.23 68.80 68.14 68.52 169,520 +0.28(+0.41%)
Jun 06, 2018 68.27 68.34 68.02 68.24 214,497 -0.40(-0.58%)
Jun 05, 2018 68.72 68.80 68.62 68.64 384,850 +0.12(+0.18%)
Jun 04, 2018 68.77 68.83 68.50 68.52 103,548 -0.24(-0.35%)
Jun 01, 2018 68.86 68.96 68.68 68.76 201,783 -0.27(-0.40%)
May 31, 2018 69.22 69.28 68.92 69.03 167,969 -0.01(-0.01%)
May 30, 2018 69.18 69.41 68.79 69.04 164,057 -0.52(-0.75%)
May 29, 2018 69.04 69.63 68.90 69.56 139,415 +0.62(+0.90%)
May 25, 2018 68.94 68.94 68.94 0 +0.35(+0.51%)
May 24, 2018 68.46 68.63 68.37 68.59 239,689 +0.30(+0.44%)
May 23, 2018 68.08 68.34 68.02 68.28 622,771 +0.39(+0.57%)
May 22, 2018 67.97 68.00 67.80 67.90 179,093 -0.09(-0.14%)
May 21, 2018 67.80 68.07 67.80 67.99 126,635 +0.09(+0.13%)
May 18, 2018 67.66 67.90 67.64 67.90 118,300 +0.40(+0.60%)
May 17, 2018 67.76 67.85 67.49 67.50 389,376 -0.29(-0.42%)
May 16, 2018 68.04 68.08 67.76 67.79 118,673 -0.12(-0.17%)
May 15, 2018 68.21 68.31 67.77 67.90 200,537 -0.78(-1.14%)
May 14, 2018 68.80 68.91 68.66 68.69 1,793,732 -0.19(-0.28%)
May 11, 2018 68.89 69.08 68.74 68.88 135,601 +0.22(+0.32%)
May 10, 2018 68.35 68.67 68.32 68.67 237,049 +0.65(+0.96%)
May 09, 2018 67.93 68.18 67.93 68.01 224,539 -0.06(-0.09%)
May 08, 2018 68.08 68.21 67.95 68.08 165,859 -0.14(-0.20%)
May 07, 2018 68.28 68.33 68.19 68.22 198,774 -0.12(-0.18%)
May 04, 2018 68.45 68.48 68.17 68.34 118,786 +0.02(+0.02%)
May 03, 2018 68.48 68.53 68.27 68.32 139,044 +0.02(+0.03%)
May 02, 2018 68.44 68.58 68.29 68.30 143,528 -0.15(-0.22%)
May 01, 2018 68.81 68.81 68.27 68.45 222,290 -0.23(-0.34%)
Apr 30, 2018 68.94 68.94 68.62 68.68 149,098 -0.12(-0.17%)
Apr 27, 2018 68.76 68.84 68.76 68.80 277,669 +0.28(+0.41%)
Apr 26, 2018 68.50 68.68 68.40 68.52 219,464 +0.25(+0.36%)
Apr 25, 2018 68.36 68.43 68.13 68.27 165,414 -0.33(-0.48%)
Apr 24, 2018 68.93 69.01 68.54 68.60 198,061 -0.36(-0.53%)
Apr 23, 2018 68.95 69.11 68.88 68.97 382,049 -0.11(-0.16%)
Apr 20, 2018 69.27 69.40 69.06 69.08 178,544 -0.42(-0.60%)
Apr 19, 2018 69.54 69.59 69.28 69.49 234,435 -0.44(-0.63%)
Apr 18, 2018 70.54 70.56 69.93 69.94 133,988 -0.60(-0.86%)
Apr 17, 2018 70.43 70.66 70.43 70.54 226,068 +0.11(+0.15%)
Apr 16, 2018 70.30 70.48 70.27 70.43 175,997 -0.05(-0.08%)
Apr 13, 2018 70.31 70.53 70.31 70.48 117,473 +0.03(+0.04%)
Apr 12, 2018 70.51 70.51 70.26 70.45 231,852 -0.15(-0.21%)
Apr 11, 2018 70.72 70.72 70.52 70.60 98,514 +0.14(+0.20%)
Apr 10, 2018 70.47 70.59 70.35 70.46 204,215 +0.05(+0.07%)
Apr 09, 2018 70.31 70.57 70.21 70.42 72,848 +0.03(+0.04%)
Apr 06, 2018 70.38 91,064 +0.53(+0.75%)
Apr 05, 2018 69.96 70.04 69.84 69.86 153,083 -0.21(-0.30%)
Apr 04, 2018 70.14 70.16 69.97 70.07 133,275 +0.10(+0.14%)
Apr 03, 2018 70.31 70.33 69.91 69.97 312,786 -0.47(-0.67%)
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.