Long-Term Corp Bond Vanguard (NQ: VCLT )

75.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 56.13 56.15 55.90 56.14 82,750 +0.26(+0.47%)
Jan 30, 2014 55.74 55.97 55.63 55.88 131,265 -0.07(-0.12%)
Jan 29, 2014 55.92 56.09 55.54 55.95 82,500 +0.28(+0.50%)
Jan 28, 2014 55.51 55.67 55.33 55.67 87,676 +0.41(+0.74%)
Jan 27, 2014 55.56 55.71 55.26 55.26 61,051 -0.43(-0.77%)
Jan 24, 2014 55.88 55.88 55.56 55.69 64,935 -0.01(-0.01%)
Jan 23, 2014 55.52 55.81 55.45 55.69 134,630 +0.36(+0.65%)
Jan 22, 2014 55.39 55.44 55.29 55.33 291,599 -0.08(-0.15%)
Jan 21, 2014 55.48 55.49 55.35 55.42 93,086 -0.04(-0.07%)
Jan 17, 2014 55.09 55.46 55.46 55.46 90,397 +0.30(+0.54%)
Jan 16, 2014 55.03 55.29 55.02 55.16 150,474 +0.25(+0.46%)
Jan 15, 2014 55.09 55.03 54.82 54.90 147,871 -0.18(-0.33%)
Jan 14, 2014 55.18 55.30 55.06 55.09 39,616 -0.30(-0.54%)
Jan 13, 2014 55.21 55.45 55.14 55.39 147,483 +0.23(+0.43%)
Jan 10, 2014 54.82 55.22 54.82 55.15 214,324 +0.39(+0.72%)
Jan 09, 2014 54.73 54.76 54.50 54.76 16,081 +0.28(+0.52%)
Jan 08, 2014 54.60 54.60 54.26 54.48 78,693 -0.24(-0.44%)
Jan 07, 2014 54.58 54.77 54.56 54.72 89,243 +0.19(+0.35%)
Jan 06, 2014 54.62 54.74 54.53 54.53 33,355 +0.01(+0.01%)
Jan 03, 2014 54.31 54.56 54.25 54.52 39,639 +0.22(+0.40%)
Jan 02, 2014 54.33 54.56 54.27 54.31 94,802 +0.14(+0.27%)
Dec 31, 2013 54.49 54.17 54.17 54.17 104,033 -0.20(-0.37%)
Dec 30, 2013 54.13 54.44 54.13 54.37 44,034 +0.36(+0.66%)
Dec 27, 2013 54.17 54.31 54.01 54.01 43,810 -0.18(-0.33%)
Dec 26, 2013 54.24 54.32 54.17 54.19 99,124 -0.17(-0.31%)
Dec 24, 2013 54.58 54.58 54.26 54.35 73,342 -0.25(-0.45%)
Dec 23, 2013 54.57 54.73 54.43 54.60 141,203 +0.00(+0.00%)
Dec 20, 2013 54.49 54.61 54.34 54.60 62,712 +0.58(+1.07%)
Dec 19, 2013 54.26 54.26 53.97 54.02 44,684 -0.14(-0.26%)
Dec 18, 2013 53.98 54.43 53.81 54.17 127,450 +0.06(+0.12%)
Dec 17, 2013 53.83 54.18 53.83 54.10 44,132 +0.10(+0.18%)
Dec 16, 2013 54.06 54.21 53.83 54.00 61,700 +0.05(+0.10%)
Dec 13, 2013 53.80 53.96 53.77 53.95 105,233 +0.35(+0.66%)
Dec 12, 2013 53.75 53.85 53.60 53.60 258,828 -0.25(-0.46%)
Dec 11, 2013 53.97 54.09 53.77 53.85 139,387 -0.25(-0.47%)
Dec 10, 2013 53.89 54.13 53.76 54.10 49,805 +0.38(+0.71%)
Dec 09, 2013 53.53 53.72 53.53 53.72 52,060 +0.19(+0.35%)
Dec 06, 2013 53.21 53.54 53.21 53.53 0 +0.20(+0.37%)
Dec 05, 2013 53.44 53.44 53.25 53.33 0 -0.03(-0.06%)
Dec 04, 2013 53.47 53.51 53.22 53.37 0 -0.26(-0.48%)
Dec 03, 2013 53.81 53.84 53.63 53.63 0 +0.04(+0.07%)
Dec 02, 2013 53.63 53.84 53.53 53.59 0 -0.12(-0.23%)
Nov 29, 2013 53.78 53.78 53.47 53.71 0 +0.05(+0.10%)
Nov 27, 2013 53.74 53.85 53.64 53.66 0 -0.09(-0.17%)
Nov 26, 2013 53.61 53.94 53.61 53.75 0 +0.19(+0.36%)
Nov 25, 2013 53.24 53.72 53.24 53.55 0 +0.32(+0.61%)
Nov 22, 2013 53.07 53.34 53.07 53.23 0 +0.33(+0.62%)
Nov 21, 2013 52.64 53.01 52.60 52.90 0 +0.11(+0.21%)
Nov 20, 2013 53.48 53.55 52.66 52.79 0 -0.65(-1.22%)
Nov 19, 2013 53.42 53.60 53.33 53.44 0 -0.11(-0.21%)
Nov 18, 2013 53.22 53.56 53.22 53.55 0 +0.30(+0.57%)
Nov 15, 2013 53.33 53.34 53.17 53.25 0 +0.05(+0.10%)
Nov 14, 2013 53.11 53.37 53.02 53.20 0 +0.58(+1.09%)
Nov 12, 2013 52.62 52.73 52.58 52.62 0 +0.05(+0.09%)
Nov 11, 2013 52.68 52.78 52.52 52.58 0 -0.11(-0.21%)
Nov 08, 2013 52.97 52.97 52.69 52.69 0 -0.95(-1.78%)
Nov 07, 2013 53.50 53.69 53.40 53.64 0 +0.27(+0.50%)
Nov 06, 2013 53.50 53.50 53.33 53.37 0 +0.02(+0.04%)
Nov 05, 2013 53.71 53.71 53.35 53.35 0 -0.62(-1.14%)
Nov 04, 2013 54.02 54.19 53.94 53.97 0 +0.03(+0.05%)
Nov 01, 2013 54.33 54.36 53.91 53.94 0 -0.27(-0.50%)
Oct 31, 2013 54.52 54.59 54.21 54.21 0 -0.22(-0.40%)
Oct 30, 2013 54.49 54.70 54.30 54.43 0 -0.05(-0.09%)
Oct 29, 2013 54.44 54.56 54.37 54.48 0 -0.10(-0.19%)
Oct 28, 2013 54.55 54.69 54.50 54.59 0 -0.12(-0.21%)
Oct 25, 2013 54.56 54.73 54.50 54.70 0 +0.23(+0.41%)
Oct 24, 2013 54.73 54.74 54.39 54.48 0 -0.08(-0.14%)
Oct 23, 2013 54.45 54.67 54.26 54.56 0 +0.10(+0.18%)
Oct 22, 2013 54.19 54.47 54.19 54.46 0 +0.45(+0.82%)
Oct 21, 2013 54.00 54.01 53.74 54.01 0 +0.08(+0.14%)
Oct 18, 2013 53.97 54.02 53.83 53.94 40,986 +0.14(+0.26%)
Oct 17, 2013 53.55 53.82 53.49 53.79 0 +0.49(+0.92%)
Oct 16, 2013 52.84 53.31 52.72 53.30 0 +0.50(+0.95%)
Oct 15, 2013 52.92 53.03 52.75 52.80 0 +0.10(+0.18%)
Oct 14, 2013 52.92 53.11 52.68 52.70 0 -0.32(-0.61%)
Oct 11, 2013 53.20 53.34 52.98 53.03 0 +0.05(+0.10%)
Oct 10, 2013 52.68 53.03 52.61 52.97 0 +0.10(+0.20%)
Oct 09, 2013 52.94 52.99 52.79 52.87 0 -0.17(-0.33%)
Oct 08, 2013 52.97 53.09 52.96 53.05 0 +0.08(+0.15%)
Oct 07, 2013 52.94 53.03 52.94 52.97 0 +0.05(+0.10%)
Oct 04, 2013 52.89 52.92 52.76 52.92 0 +0.04(+0.07%)
Oct 03, 2013 52.88 53.12 52.88 52.88 0 -0.08(-0.16%)
Oct 02, 2013 52.92 52.97 52.85 52.96 0 +0.13(+0.25%)
Oct 01, 2013 52.81 52.90 52.74 52.83 74,789 -0.19(-0.36%)
Sep 27, 2013 52.94 53.19 52.94 53.02 0 -0.03(-0.05%)
Sep 26, 2013 53.07 53.21 53.02 53.05 0 -0.26(-0.48%)
Sep 25, 2013 53.19 53.37 53.07 53.30 0 +0.19(+0.35%)
Sep 24, 2013 52.71 53.17 52.71 53.12 0 +0.53(+1.00%)
Sep 23, 2013 52.38 52.66 52.38 52.59 0 +0.10(+0.20%)
Sep 20, 2013 52.34 52.61 52.24 52.49 0 +0.09(+0.17%)
Sep 19, 2013 52.61 52.64 52.20 52.40 0 -0.01(-0.01%)
Sep 18, 2013 51.69 52.63 51.47 52.40 0 +0.66(+1.28%)
Sep 17, 2013 51.59 51.76 51.50 51.74 0 +0.33(+0.64%)
Sep 16, 2013 52.06 52.06 51.41 51.41 0 -0.26(-0.50%)
Sep 13, 2013 51.75 51.80 51.59 51.67 0 +0.10(+0.19%)
Sep 12, 2013 51.92 52.04 51.52 51.58 0 -0.19(-0.37%)
Sep 11, 2013 51.47 51.77 51.36 51.77 0 +0.42(+0.81%)
Sep 10, 2013 51.65 51.80 51.34 51.35 0 -0.33(-0.65%)
Sep 09, 2013 51.96 51.96 51.56 51.68 0 +0.13(+0.25%)
Sep 06, 2013 51.77 51.85 51.47 51.56 0 +0.21(+0.41%)
Sep 05, 2013 51.91 51.92 51.27 51.34 0 -0.73(-1.39%)
Sep 04, 2013 52.42 52.42 52.05 52.07 0 -0.07(-0.14%)
Sep 03, 2013 52.58 52.58 51.87 52.14 0 -0.45(-0.86%)
Aug 30, 2013 52.74 52.92 52.46 52.59 0 +0.06(+0.11%)
Aug 29, 2013 52.21 52.74 52.18 52.53 0 +0.23(+0.44%)
Aug 28, 2013 52.30 52.43 52.19 52.30 0 -0.15(-0.28%)
Aug 27, 2013 52.15 52.63 52.13 52.45 0 +0.20(+0.39%)
Aug 26, 2013 52.31 52.31 51.99 52.24 0 +0.26(+0.50%)
Aug 23, 2013 51.30 51.98 51.30 51.98 0 +0.59(+1.16%)
Aug 22, 2013 51.05 51.39 51.05 51.39 0 +0.44(+0.87%)
Aug 21, 2013 51.18 51.30 50.95 50.95 0 -0.55(-1.07%)
Aug 20, 2013 51.30 51.50 51.21 51.50 0 +0.36(+0.70%)
Aug 19, 2013 51.37 51.37 51.05 51.14 0 -0.34(-0.65%)
Aug 16, 2013 51.70 51.82 51.31 51.47 0 -0.29(-0.56%)
Aug 15, 2013 51.94 52.01 51.67 51.76 127,321 -0.58(-1.11%)
Aug 14, 2013 52.45 52.53 52.33 52.35 0 -0.08(-0.15%)
Aug 13, 2013 52.61 52.61 52.33 52.42 87,853 -0.60(-1.13%)
Aug 12, 2013 53.30 53.38 52.96 53.02 21,776 -0.32(-0.60%)
Aug 09, 2013 53.21 53.34 53.00 53.34 56,223 +0.14(+0.26%)
Aug 08, 2013 53.25 53.41 53.16 53.20 58,817 +0.13(+0.24%)
Aug 07, 2013 52.96 53.18 52.95 53.08 142,349 +0.26(+0.48%)
Aug 06, 2013 52.88 52.88 52.52 52.82 2,293,032 +0.01(+0.01%)
Aug 05, 2013 52.87 52.93 52.73 52.81 70,188 -0.38(-0.71%)
Aug 02, 2013 52.90 53.22 52.90 53.19 409,119 +0.45(+0.86%)
Aug 01, 2013 53.23 53.23 52.67 52.74 179,956 -0.63(-1.19%)
Jul 31, 2013 52.86 53.45 52.72 53.37 0 -0.09(-0.17%)
Jul 30, 2013 53.58 53.79 53.41 53.46 0 -0.03(-0.05%)
Jul 29, 2013 53.67 53.70 53.34 53.48 0 -0.35(-0.64%)
Jul 26, 2013 53.73 53.91 53.51 53.83 0 +0.35(+0.66%)
Jul 25, 2013 53.55 53.70 53.34 53.48 0 -0.45(-0.84%)
Jul 24, 2013 53.86 53.99 53.48 53.93 0 -0.17(-0.31%)
Jul 23, 2013 54.05 54.23 53.93 54.10 0 -0.18(-0.33%)
Jul 22, 2013 54.35 54.49 54.13 54.28 0 +0.21(+0.39%)
Jul 19, 2013 53.75 54.12 53.75 54.07 0 +0.39(+0.73%)
Jul 18, 2013 53.95 53.98 53.57 53.68 0 -0.12(-0.23%)
Jul 17, 2013 53.86 54.03 53.79 53.80 41,060 +0.08(+0.14%)
Jul 16, 2013 53.67 53.74 53.58 53.72 0 +0.24(+0.45%)
Jul 15, 2013 53.29 53.65 53.27 53.48 0 +0.04(+0.08%)
Jul 12, 2013 53.73 53.81 53.18 53.43 0 -0.10(-0.19%)
Jul 11, 2013 53.25 53.56 53.22 53.54 0 +0.40(+0.76%)
Jul 10, 2013 53.18 53.22 52.63 53.13 0 -0.05(-0.10%)
Jul 09, 2013 53.09 53.28 52.76 53.18 0 +0.32(+0.61%)
Jul 08, 2013 52.41 52.97 52.41 52.86 0 +0.82(+1.57%)
Jul 05, 2013 52.86 52.86 52.05 52.05 0 -1.55(-2.90%)
Jul 03, 2013 53.55 53.82 53.55 53.60 0 +0.05(+0.10%)
Jul 02, 2013 53.48 53.80 53.48 53.55 0 +0.08(+0.16%)
Jul 01, 2013 53.54 53.54 52.98 53.47 0 +0.40(+0.76%)
Jun 28, 2013 53.13 53.35 52.53 53.06 205,820 +0.79(+1.52%)
Jun 26, 2013 52.41 52.56 52.13 52.27 0 +0.09(+0.17%)
Jun 25, 2013 52.19 52.38 51.78 52.18 0 +0.10(+0.18%)
Jun 24, 2013 52.19 52.38 51.57 52.08 0 -0.37(-0.71%)
Jun 21, 2013 52.96 53.41 52.45 52.45 256,674 -0.49(-0.92%)
Jun 20, 2013 53.63 53.63 52.59 52.94 0 -1.29(-2.38%)
Jun 19, 2013 55.17 55.33 54.12 54.23 0 -1.10(-1.98%)
Jun 18, 2013 55.01 55.45 54.99 55.33 0 -0.04(-0.08%)
Jun 17, 2013 55.56 55.80 55.19 55.37 0 -0.25(-0.45%)
Jun 14, 2013 55.52 55.85 55.52 55.62 0 +0.13(+0.23%)
Jun 13, 2013 54.74 55.55 54.74 55.49 285,410 +0.53(+0.97%)
Jun 12, 2013 54.87 55.29 54.69 54.96 142,507 -0.16(-0.28%)
Jun 11, 2013 53.86 55.12 53.73 55.12 144,938 -0.07(-0.13%)
Jun 10, 2013 55.34 55.46 55.15 55.19 0 -0.46(-0.83%)
Jun 07, 2013 55.78 56.04 55.54 55.65 0 -0.24(-0.42%)
Jun 06, 2013 55.65 56.23 55.34 55.88 0 +0.44(+0.80%)
Jun 05, 2013 55.46 55.60 55.40 55.44 0 +0.21(+0.38%)
Jun 04, 2013 55.53 55.71 55.23 55.23 0 -0.65(-1.16%)
Jun 03, 2013 55.49 56.04 55.48 55.88 312,307 +0.14(+0.26%)
May 31, 2013 56.29 56.31 55.43 55.74 278,966 -0.81(-1.43%)
May 30, 2013 56.38 56.74 56.38 56.54 0 -0.03(-0.05%)
May 29, 2013 56.49 56.79 56.39 56.57 140,478 +0.08(+0.15%)
May 28, 2013 57.41 57.41 56.39 56.48 133,881 -0.91(-1.58%)
May 24, 2013 57.41 57.73 57.34 57.39 0 -0.03(-0.05%)
May 23, 2013 57.59 57.59 57.12 57.42 0 +0.09(+0.15%)
May 22, 2013 58.05 58.26 57.34 57.34 0 -0.62(-1.07%)
May 21, 2013 57.75 57.98 57.58 57.96 0 +0.29(+0.51%)
May 20, 2013 57.82 57.92 57.64 57.66 0 -0.05(-0.09%)
May 17, 2013 58.02 58.12 57.67 57.71 0 -0.63(-1.07%)
May 16, 2013 58.21 58.44 58.01 58.34 98,725 +0.44(+0.75%)
May 15, 2013 57.67 57.92 57.55 57.91 144,633 +0.04(+0.08%)
May 13, 2013 57.84 57.96 57.76 57.86 0 -0.29(-0.51%)
May 10, 2013 58.54 58.62 57.86 58.15 0 -0.35(-0.59%)
May 09, 2013 58.66 58.93 58.50 58.50 0 -0.21(-0.37%)
May 08, 2013 58.54 58.82 58.54 58.71 0 +0.11(+0.18%)
May 07, 2013 58.68 58.79 58.59 58.61 0 -0.11(-0.19%)
May 06, 2013 58.93 59.11 58.64 58.72 0 -0.24(-0.40%)
May 03, 2013 59.36 59.36 58.89 58.95 0 -0.74(-1.23%)
May 02, 2013 59.70 59.80 59.59 59.69 0 +0.01(+0.02%)
May 01, 2013 59.73 59.81 59.56 59.68 0 +0.29(+0.48%)
Apr 30, 2013 59.57 59.63 59.29 59.39 0 -0.24(-0.41%)
Apr 29, 2013 59.89 59.93 59.59 59.63 119,924 -0.04(-0.08%)
Apr 26, 2013 59.57 59.73 59.37 59.68 79,816 +0.31(+0.52%)
Apr 25, 2013 59.36 59.40 59.23 59.37 0 +0.00(+0.00%)
Apr 24, 2013 59.30 59.57 59.24 59.37 0 +0.07(+0.12%)
Apr 23, 2013 59.43 59.49 59.20 59.30 690,290 +0.00(+0.00%)
Apr 22, 2013 59.21 59.37 59.18 59.30 224,965 +0.08(+0.14%)
Apr 19, 2013 59.15 59.24 59.08 59.22 137,662 +0.02(+0.03%)
Apr 18, 2013 59.27 59.38 59.15 59.20 341,763 +0.13(+0.22%)
Apr 17, 2013 58.97 59.24 58.89 59.08 1,117,185 +0.19(+0.33%)
Apr 16, 2013 58.82 58.93 58.67 58.88 95,692 +0.00(+0.00%)
Apr 15, 2013 58.81 58.95 58.69 58.88 135,041 +0.11(+0.19%)
Apr 12, 2013 58.56 58.79 58.56 58.77 434,011 +0.46(+0.79%)
Apr 11, 2013 58.15 58.36 58.15 58.31 84,937 +0.20(+0.35%)
Apr 10, 2013 58.26 58.44 58.11 58.11 469,226 -0.35(-0.59%)
Apr 09, 2013 58.49 58.64 58.38 58.46 187,957 +0.00(+0.00%)
Apr 08, 2013 58.77 58.82 58.42 58.46 1,753,709 -0.11(-0.19%)
Apr 05, 2013 58.46 58.66 58.32 58.56 1,358,254 +0.84(+1.45%)
Apr 04, 2013 57.57 57.78 57.44 57.73 8,433,064 +0.47(+0.82%)
Apr 03, 2013 57.12 57.43 57.12 57.26 854,824 +0.22(+0.39%)
Apr 02, 2013 57.19 57.19 57.03 57.03 283,145 -0.11(-0.19%)
Apr 01, 2013 56.93 57.23 56.93 57.14 94,126 +0.10(+0.17%)
Mar 28, 2013 57.01 57.11 56.94 57.05 152,484 -0.24(-0.42%)
Mar 27, 2013 57.25 57.45 57.13 57.29 148,566 +0.23(+0.40%)
Mar 26, 2013 56.96 57.16 56.67 57.06 686,777 +0.22(+0.38%)
Mar 25, 2013 56.95 57.05 56.81 56.84 194,421 -0.20(-0.36%)
Mar 22, 2013 57.14 57.14 56.86 57.05 121,225 +0.12(+0.21%)
Mar 21, 2013 56.84 56.93 56.74 56.93 98,576 +0.31(+0.55%)
Mar 20, 2013 56.86 56.95 56.61 56.61 215,221 -0.40(-0.71%)
Mar 19, 2013 56.92 57.12 56.89 57.02 916,866 +0.20(+0.35%)
Mar 18, 2013 56.89 56.92 56.77 56.82 460,839 +0.20(+0.35%)
Mar 15, 2013 56.54 56.69 56.54 56.62 278,397 +0.06(+0.11%)
Mar 14, 2013 56.57 56.65 56.50 56.56 96,686 -0.02(-0.04%)
Mar 13, 2013 56.50 56.68 56.50 56.58 204,079 -0.08(-0.14%)
Mar 12, 2013 56.79 56.79 56.63 56.66 476,487 +0.09(+0.16%)
Mar 11, 2013 56.75 56.83 56.56 56.57 400,914 -0.20(-0.35%)
Mar 08, 2013 56.88 56.98 56.75 56.77 215,476 -0.35(-0.60%)
Mar 07, 2013 57.34 57.34 57.09 57.11 636,055 -0.37(-0.65%)
Mar 06, 2013 57.57 57.62 57.46 57.48 149,770 -0.27(-0.47%)
Mar 05, 2013 57.62 57.77 57.60 57.75 79,999 +0.08(+0.13%)
Mar 04, 2013 58.24 58.24 57.67 57.67 737,778 -0.58(-0.99%)
Mar 01, 2013 58.17 58.26 57.98 58.25 371,889 +0.35(+0.61%)
Feb 28, 2013 57.77 58.12 57.77 57.90 65,526 -0.33(-0.56%)
Feb 27, 2013 58.54 58.54 58.06 58.22 117,184 +0.00(+0.00%)
Feb 26, 2013 58.08 58.37 57.98 58.22 109,130 +0.43(+0.75%)
Feb 22, 2013 57.73 57.82 57.68 57.79 79,710 +0.19(+0.33%)
Feb 21, 2013 57.60 57.78 57.52 57.60 414,143 +0.20(+0.36%)
Feb 20, 2013 57.14 57.40 57.08 57.39 543,199 +0.25(+0.44%)
Feb 19, 2013 57.12 57.25 57.07 57.14 437,109 +0.04(+0.08%)
Feb 15, 2013 57.06 57.23 57.02 57.10 246,604 +0.01(+0.01%)
Feb 14, 2013 57.00 57.16 56.93 57.09 109,525 +0.22(+0.39%)
Feb 13, 2013 56.81 56.93 56.75 56.87 184,007 -0.18(-0.31%)
Feb 12, 2013 57.01 57.18 57.01 57.05 63,938 -0.12(-0.21%)
Feb 11, 2013 57.09 57.25 57.09 57.17 100,824 +0.07(+0.12%)
Feb 08, 2013 57.07 57.20 56.93 57.10 91,006 +0.12(+0.20%)
Feb 07, 2013 57.14 57.32 56.98 56.98 195,607 -0.11(-0.19%)
Feb 06, 2013 56.93 57.10 56.86 57.09 304,760 +0.16(+0.28%)
Feb 04, 2013 56.98 57.09 56.75 56.93 429,520 +0.13(+0.24%)
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.