Long-Term Corp Bond Vanguard (NQ: VCLT )

81.62 -0.06 (-0.07%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 49.56 49.56 48.97 49.40 17,465 -0.14(-0.28%)
Jun 29, 2011 49.68 49.78 49.42 49.53 23,781 -0.11(-0.22%)
Jun 28, 2011 49.81 49.81 49.58 49.64 36,472 -0.19(-0.38%)
Jun 27, 2011 50.36 50.36 49.57 49.83 59,221 -0.48(-0.95%)
Jun 24, 2011 50.51 50.57 50.31 50.31 22,090 -0.15(-0.30%)
Jun 23, 2011 50.58 50.63 50.28 50.46 37,544 +0.09(+0.17%)
Jun 22, 2011 50.55 50.56 50.26 50.37 17,101 -0.03(-0.06%)
Jun 21, 2011 49.95 50.53 49.95 50.41 879,953 +0.14(+0.28%)
Jun 20, 2011 50.17 50.53 50.10 50.27 7,084 +0.08(+0.16%)
Jun 17, 2011 50.34 50.34 50.11 50.18 13,159 -0.13(-0.26%)
Jun 16, 2011 50.42 50.42 50.10 50.32 25,172 +0.09(+0.19%)
Jun 15, 2011 49.64 50.22 49.63 50.22 8,612 +0.59(+1.18%)
Jun 14, 2011 49.94 49.94 49.63 49.64 30,925 -0.53(-1.06%)
Jun 13, 2011 50.27 50.39 50.13 50.17 19,451 -0.11(-0.23%)
Jun 10, 2011 50.57 50.63 50.18 50.28 46,275 -0.02(-0.05%)
Jun 09, 2011 50.67 50.67 50.19 50.30 11,425 -0.08(-0.16%)
Jun 08, 2011 50.47 50.53 50.31 50.39 11,800 +0.16(+0.31%)
Jun 07, 2011 50.01 50.23 49.86 50.23 15,384 +0.21(+0.42%)
Jun 06, 2011 50.00 50.11 49.88 50.02 8,835 -0.18(-0.37%)
Jun 03, 2011 50.22 50.33 50.01 50.20 15,268 -0.44(-0.86%)
May 24, 2011 50.54 50.64 50.37 50.64 6,277 +0.21(+0.41%)
May 23, 2011 50.58 50.58 50.39 50.43 28,775 -0.03(-0.05%)
May 20, 2011 50.36 50.47 50.16 50.46 47,897 +0.13(+0.26%)
May 19, 2011 50.08 50.40 49.94 50.32 17,546 -0.04(-0.07%)
May 18, 2011 50.78 50.78 50.36 50.36 5,726 -0.32(-0.64%)
May 17, 2011 50.42 50.73 50.42 50.68 26,608 +0.24(+0.48%)
May 16, 2011 50.32 50.48 50.30 50.44 13,740 +0.27(+0.54%)
May 13, 2011 49.98 50.32 49.98 50.17 11,193 +0.19(+0.38%)
May 12, 2011 50.24 50.24 49.77 49.98 20,493 -0.25(-0.49%)
May 11, 2011 49.88 50.23 49.88 50.23 16,534 +0.16(+0.31%)
May 10, 2011 50.35 50.35 50.02 50.07 17,603 -0.23(-0.45%)
May 09, 2011 50.44 50.44 50.23 50.30 15,116 -0.06(-0.13%)
May 06, 2011 50.42 50.54 50.08 50.36 45,890 +0.06(+0.11%)
May 05, 2011 50.43 50.43 50.15 50.30 19,266 +0.15(+0.30%)
May 04, 2011 50.10 50.22 50.03 50.16 49,572 +0.28(+0.57%)
May 03, 2011 49.96 49.96 49.69 49.87 6,431 +0.19(+0.39%)
May 02, 2011 49.68 49.83 49.22 49.68 9,906 +0.18(+0.36%)
Apr 29, 2011 49.43 49.50 49.43 49.50 15,265 +0.08(+0.16%)
Apr 28, 2011 49.55 49.58 49.40 49.43 12,950 +0.10(+0.20%)
Apr 27, 2011 49.51 49.51 49.31 49.33 29,834 -0.18(-0.37%)
Apr 26, 2011 49.31 49.53 49.31 49.51 33,957 +0.24(+0.49%)
Apr 25, 2011 49.19 49.34 49.19 49.27 16,230 +0.08(+0.16%)
Apr 21, 2011 49.25 49.39 49.13 49.19 28,651 -0.03(-0.05%)
Apr 20, 2011 49.48 49.48 49.21 49.21 27,687 -0.08(-0.16%)
Apr 19, 2011 49.29 49.29 49.22 49.29 8,772 +0.23(+0.47%)
Apr 18, 2011 49.29 49.29 48.54 49.06 18,670 -0.00(-0.01%)
Apr 15, 2011 49.00 49.09 48.85 49.06 17,608 +0.38(+0.77%)
Apr 14, 2011 48.61 48.69 48.50 48.69 4,621 +0.03(+0.05%)
Apr 13, 2011 48.21 48.68 48.21 48.66 12,506 +0.17(+0.35%)
Apr 12, 2011 48.43 48.54 48.37 48.49 10,257 +0.32(+0.66%)
Apr 11, 2011 48.27 48.30 48.08 48.18 27,885 +0.14(+0.29%)
Apr 08, 2011 48.13 48.24 48.01 48.04 16,387 -0.24(-0.49%)
Apr 07, 2011 48.43 48.47 48.18 48.27 6,620 -0.11(-0.22%)
Apr 06, 2011 48.81 48.81 48.30 48.38 14,203 -0.39(-0.81%)
Apr 05, 2011 48.97 48.97 48.59 48.78 12,000 +0.06(+0.13%)
Apr 04, 2011 48.88 48.94 48.39 48.71 13,575 +0.15(+0.30%)
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.