Long-Term Corp Bond Vanguard (NQ: VCLT )

78.23 +0.03 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 97.48 97.60 96.85 96.98 1,305,875 -0.41(-0.42%)
Aug 30, 2021 97.15 97.78 97.01 97.39 452,279 +0.16(+0.17%)
Aug 27, 2021 96.55 97.33 96.35 97.23 1,548,850 +0.85(+0.88%)
Aug 26, 2021 96.58 96.73 96.20 96.38 2,146,025 -0.05(-0.06%)
Aug 25, 2021 96.84 96.94 96.16 96.44 574,959 -0.40(-0.42%)
Aug 24, 2021 96.98 97.11 96.69 96.84 1,163,731 -0.44(-0.45%)
Aug 23, 2021 97.24 97.42 97.18 97.28 1,161,908 +0.04(+0.04%)
Aug 20, 2021 97.13 97.37 97.06 97.24 443,823 +0.20(+0.20%)
Aug 19, 2021 96.61 97.09 96.58 97.05 1,115,541 +0.46(+0.47%)
Aug 18, 2021 96.58 96.83 96.36 96.59 514,600 -0.07(-0.07%)
Aug 17, 2021 96.60 96.80 96.46 96.66 1,349,312 -0.18(-0.19%)
Aug 16, 2021 97.36 97.41 96.81 96.84 320,238 +0.06(+0.06%)
Aug 13, 2021 96.10 96.78 96.10 96.78 3,265,776 +1.00(+1.05%)
Aug 12, 2021 95.58 95.80 95.36 95.77 852,716 +0.18(+0.19%)
Aug 11, 2021 95.14 95.93 95.02 95.59 1,634,216 +0.20(+0.21%)
Aug 10, 2021 95.85 95.94 95.32 95.40 442,002 -0.30(-0.31%)
Aug 09, 2021 96.26 96.37 95.66 95.69 1,351,760 -0.59(-0.61%)
Aug 06, 2021 96.87 96.91 96.24 96.28 1,125,072 -1.30(-1.33%)
Aug 05, 2021 98.08 98.08 97.52 97.58 448,091 -0.56(-0.57%)
Aug 04, 2021 98.29 98.51 97.40 98.14 1,049,918 +0.12(+0.12%)
Aug 03, 2021 97.87 98.17 97.72 98.02 650,089 +0.25(+0.26%)
Aug 02, 2021 97.85 98.22 97.48 97.77 737,881 +0.38(+0.39%)
Jul 30, 2021 97.33 97.58 97.04 97.39 752,857 +0.04(+0.04%)
Jul 29, 2021 97.39 97.46 97.15 97.35 736,448 -0.36(-0.37%)
Jul 28, 2021 97.21 97.72 97.07 97.71 1,101,907 +0.22(+0.23%)
Jul 27, 2021 97.30 97.55 97.09 97.49 560,602 +0.67(+0.69%)
Jul 26, 2021 97.23 97.33 96.71 96.82 605,197 -0.28(-0.29%)
Jul 23, 2021 96.69 97.19 96.61 97.09 568,062 -0.18(-0.18%)
Jul 22, 2021 96.76 97.41 96.70 97.27 711,576 +0.60(+0.62%)
Jul 21, 2021 96.53 96.82 96.39 96.67 651,927 -0.55(-0.57%)
Jul 20, 2021 98.03 98.17 96.99 97.23 1,473,628 -0.36(-0.37%)
Jul 19, 2021 97.25 97.69 97.04 97.58 1,184,422 +1.20(+1.24%)
Jul 16, 2021 96.58 96.62 96.33 96.39 565,692 -0.26(-0.27%)
Jul 15, 2021 96.71 96.85 96.04 96.65 1,291,681 +0.40(+0.42%)
Jul 14, 2021 95.94 96.32 95.93 96.24 704,046 +0.77(+0.80%)
Jul 13, 2021 96.33 96.60 95.20 95.48 1,699,453 -0.55(-0.58%)
Jul 12, 2021 96.27 96.50 96.00 96.03 502,121 -0.05(-0.06%)
Jul 09, 2021 96.14 96.22 96.04 96.08 890,424 -0.75(-0.77%)
Jul 08, 2021 96.73 96.99 96.50 96.83 894,597 +0.10(+0.10%)
Jul 07, 2021 96.44 96.91 96.34 96.74 782,101 +0.63(+0.65%)
Jul 06, 2021 95.97 96.57 95.92 96.11 564,497 +0.51(+0.53%)
Jul 02, 2021 95.18 95.62 95.11 95.60 784,863 +0.35(+0.37%)
Jul 01, 2021 95.23 95.45 94.93 95.25 1,192,777 -0.04(-0.04%)
Jun 30, 2021 95.33 95.63 95.19 95.29 1,123,676 +0.20(+0.21%)
Jun 29, 2021 94.92 95.17 94.70 95.10 660,896 +0.18(+0.19%)
Jun 28, 2021 94.63 95.12 94.63 94.92 1,091,779 +0.59(+0.62%)
Jun 25, 2021 94.76 94.77 93.90 94.33 1,148,643 -0.37(-0.39%)
Jun 24, 2021 94.64 94.84 94.55 94.70 988,650 +0.27(+0.28%)
Jun 23, 2021 94.39 94.63 94.09 94.43 4,358,163 -0.18(-0.19%)
Jun 22, 2021 93.98 94.71 93.85 94.61 348,357 +0.14(+0.15%)
Jun 21, 2021 94.91 94.98 94.25 94.47 492,421 -1.02(-1.06%)
Jun 18, 2021 95.12 95.85 94.76 95.48 1,074,887 +1.02(+1.08%)
Jun 17, 2021 94.02 95.33 93.98 94.47 2,443,139 +0.94(+1.00%)
Jun 16, 2021 93.85 94.13 93.11 93.53 644,086 -0.06(-0.07%)
Jun 15, 2021 93.31 93.70 93.30 93.59 973,651 +0.01(+0.01%)
Jun 14, 2021 93.94 94.12 93.24 93.58 252,536 -0.50(-0.53%)
Jun 11, 2021 94.10 94.26 93.90 94.08 133,820 +0.16(+0.17%)
Jun 10, 2021 92.95 93.98 92.95 93.92 955,213 +0.62(+0.67%)
Jun 09, 2021 93.32 93.54 93.09 93.30 1,740,602 +0.59(+0.63%)
Jun 08, 2021 92.80 92.84 92.65 92.71 573,037 +0.44(+0.47%)
Jun 07, 2021 92.24 92.32 92.10 92.27 906,972 -0.10(-0.11%)
Jun 04, 2021 91.74 92.41 91.69 92.37 850,722 +1.02(+1.11%)
Jun 03, 2021 91.40 91.58 91.26 91.36 519,165 -0.48(-0.52%)
Jun 02, 2021 91.76 91.89 91.65 91.84 727,220 +0.32(+0.35%)
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.