Skip to main content

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 (%)
Mar 28, 2024 78.17 78.54 78.04 78.23 1,428,626 +0.03(+0.04%)
Mar 27, 2024 77.48 78.21 77.48 78.20 1,309,208 +0.74(+0.96%)
Mar 26, 2024 77.51 77.56 77.25 77.46 936,921 +0.02(+0.03%)
Mar 25, 2024 77.59 77.76 77.34 77.44 1,012,273 -0.41(-0.53%)
Mar 22, 2024 78.20 78.20 77.74 77.85 1,268,603 +0.44(+0.57%)
Mar 21, 2024 77.51 77.71 77.22 77.41 1,559,415 +0.20(+0.26%)
Mar 20, 2024 77.25 77.46 76.62 77.21 1,917,479 +0.11(+0.14%)
Mar 19, 2024 76.98 77.36 76.92 77.10 1,389,525 +0.21(+0.27%)
Mar 18, 2024 77.15 77.24 76.85 76.89 3,777,008 -0.30(-0.39%)
Mar 15, 2024 77.16 77.27 76.92 77.19 1,367,235 +0.14(+0.18%)
Mar 14, 2024 77.53 77.54 76.94 77.05 1,905,787 -0.86(-1.10%)
Mar 13, 2024 78.04 78.25 77.86 77.91 1,602,303 -0.14(-0.18%)
Mar 12, 2024 78.20 78.31 77.89 78.05 1,691,797 -0.37(-0.47%)
Mar 11, 2024 78.37 78.62 78.20 78.42 2,596,448 +0.14(+0.18%)
Mar 08, 2024 78.39 78.57 78.20 78.28 4,180,883 +0.04(+0.05%)
Mar 07, 2024 78.51 78.51 77.96 78.24 2,375,304 +0.16(+0.20%)
Mar 06, 2024 77.98 78.35 77.94 78.08 3,120,542 +0.32(+0.41%)
Mar 05, 2024 77.69 78.08 77.53 77.76 1,609,928 +0.70(+0.91%)
Mar 04, 2024 76.90 77.26 76.88 77.06 1,962,469 -0.20(-0.26%)
Mar 01, 2024 76.51 77.36 76.12 77.26 2,172,191 +0.53(+0.69%)
Feb 29, 2024 76.81 77.19 76.53 76.73 3,435,900 +0.19(+0.25%)
Feb 28, 2024 76.53 76.66 76.39 76.54 2,410,315 -0.07(-0.09%)
Feb 27, 2024 76.71 76.95 76.55 76.61 2,498,545 -0.18(-0.23%)
Feb 26, 2024 77.20 77.20 76.51 76.79 2,713,074 -0.28(-0.36%)
Feb 23, 2024 76.76 77.26 76.67 77.07 2,452,048 +0.37(+0.48%)
Feb 22, 2024 76.67 76.82 76.50 76.70 1,042,067 +0.28(+0.36%)
Feb 21, 2024 76.76 76.77 76.28 76.42 943,309 -0.32(-0.42%)
Feb 20, 2024 76.60 76.83 76.47 76.74 1,166,213 +0.28(+0.36%)
Feb 16, 2024 76.27 76.56 76.16 76.46 1,157,843 -0.32(-0.42%)
Feb 15, 2024 76.94 77.00 76.52 76.78 1,671,402 +0.39(+0.51%)
Feb 14, 2024 76.08 76.43 76.00 76.39 1,938,602 +0.43(+0.57%)
Feb 13, 2024 76.12 76.34 75.81 75.96 2,798,108 -1.04(-1.35%)
Feb 12, 2024 77.08 77.12 76.74 77.00 3,615,432 -0.08(-0.10%)
Feb 09, 2024 77.04 77.19 76.92 77.08 3,725,539 -0.14(-0.18%)
Feb 08, 2024 77.50 77.55 77.11 77.22 2,811,936 -0.66(-0.84%)
Feb 07, 2024 77.88 78.29 77.75 77.88 1,526,523 -0.39(-0.50%)
Feb 06, 2024 77.82 78.40 77.76 78.27 1,605,459 +0.55(+0.71%)
Feb 05, 2024 77.99 78.02 77.47 77.72 1,571,584 -1.09(-1.38%)
Feb 02, 2024 78.58 78.91 78.46 78.81 3,454,712 -1.00(-1.25%)
Feb 01, 2024 79.64 80.13 79.30 79.80 1,854,972 +0.93(+1.18%)
Jan 31, 2024 78.98 79.37 78.59 78.87 1,530,265 +0.22(+0.28%)
Jan 30, 2024 78.51 78.71 78.04 78.65 5,088,393 +0.43(+0.55%)
Jan 29, 2024 78.13 78.41 77.90 78.22 2,637,505 +0.50(+0.64%)
Jan 26, 2024 77.96 78.06 77.63 77.72 6,573,003 -0.23(-0.29%)
Jan 25, 2024 77.95 78.07 77.62 77.95 4,657,967 +0.67(+0.87%)
Jan 24, 2024 78.05 78.05 77.18 77.28 4,532,248 -0.22(-0.28%)
Jan 23, 2024 77.66 77.66 77.20 77.50 3,048,650 -0.47(-0.60%)
Jan 22, 2024 78.27 78.30 77.82 77.96 1,298,237 +0.23(+0.29%)
Jan 19, 2024 77.48 77.76 77.10 77.73 3,233,578 +0.20(+0.26%)
Jan 18, 2024 77.95 78.03 77.29 77.54 1,870,168 -0.33(-0.42%)
Jan 17, 2024 77.70 78.01 77.37 77.86 4,181,870 +0.00(+0.00%)
Jan 16, 2024 78.45 78.57 77.68 77.86 5,001,711 -1.27(-1.60%)
Jan 12, 2024 79.22 79.52 78.81 79.13 2,207,882 +0.18(+0.23%)
Jan 11, 2024 78.50 79.10 78.11 78.95 2,237,719 +0.60(+0.76%)
Jan 10, 2024 78.97 79.04 78.29 78.36 3,240,412 -0.15(-0.19%)
Jan 09, 2024 78.23 78.67 78.17 78.51 1,544,571 +0.09(+0.11%)
Jan 08, 2024 77.65 78.44 77.58 78.42 1,225,805 +0.94(+1.22%)
Jan 05, 2024 77.58 78.42 77.41 77.48 1,527,075 -0.45(-0.57%)
Jan 04, 2024 77.79 78.16 77.72 77.92 2,718,357 -0.62(-0.80%)
Jan 03, 2024 77.93 78.65 77.76 78.55 2,376,646 -0.20(-0.25%)
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.