Long-Term Corp Bond Vanguard (NQ: VCLT )

82.00 +0.89 (+1.10%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 81.68 82.51 81.32 82.00 873,081 +0.89(+1.10%)
Jun 30, 2022 80.99 81.63 80.77 81.11 1,434,486 +0.28(+0.35%)
Jun 29, 2022 80.21 80.92 80.15 80.83 1,234,027 +0.70(+0.87%)
Jun 28, 2022 79.94 80.19 79.57 80.13 631,618 +0.08(+0.10%)
Jun 27, 2022 80.53 80.82 80.05 80.05 376,510 -1.39(-1.71%)
Jun 24, 2022 81.04 82.02 81.04 81.44 470,303 +0.44(+0.54%)
Jun 23, 2022 80.73 82.07 80.64 81.00 1,266,189 +0.69(+0.86%)
Jun 22, 2022 80.54 80.94 80.29 80.31 430,837 +0.93(+1.17%)
Jun 21, 2022 80.09 80.69 79.26 79.38 824,671 -1.53(-1.89%)
Jun 17, 2022 80.83 81.28 80.16 80.91 559,301 +0.07(+0.09%)
Jun 16, 2022 78.61 80.84 78.47 80.84 1,051,810 +0.47(+0.58%)
Jun 15, 2022 80.08 80.54 79.18 80.37 855,215 +1.49(+1.89%)
Jun 14, 2022 79.81 80.19 78.64 78.88 923,094 -0.66(-0.83%)
Jun 13, 2022 80.00 80.20 78.44 79.54 1,905,966 -2.41(-2.94%)
Jun 10, 2022 82.39 82.50 81.08 81.95 974,929 -0.78(-0.94%)
Jun 09, 2022 83.16 83.48 82.68 82.73 1,435,434 -0.93(-1.11%)
Jun 08, 2022 83.91 84.25 83.37 83.66 1,196,434 -0.62(-0.74%)
Jun 07, 2022 83.63 84.55 83.63 84.28 1,470,389 +0.83(+0.99%)
Jun 06, 2022 84.33 84.40 83.30 83.45 2,974,136 -0.90(-1.07%)
Jun 03, 2022 83.76 84.47 83.70 84.35 461,884 -0.50(-0.59%)
Jun 02, 2022 84.96 84.96 83.95 84.85 763,109 +0.05(+0.06%)
Jun 01, 2022 85.90 86.19 84.15 84.80 2,224,480 -0.55(-0.64%)
May 31, 2022 85.19 85.70 84.54 85.35 1,136,469 -0.97(-1.12%)
May 27, 2022 86.10 86.74 85.82 86.32 475,389 +0.70(+0.82%)
May 26, 2022 85.87 86.34 85.30 85.62 869,137 -0.20(-0.23%)
May 25, 2022 85.04 85.91 84.96 85.82 938,623 +1.42(+1.68%)
May 24, 2022 83.47 84.70 83.47 84.40 904,911 +1.52(+1.83%)
May 23, 2022 83.09 83.51 82.61 82.88 1,054,658 -0.38(-0.46%)
May 20, 2022 83.04 83.48 82.89 83.26 1,030,578 +0.62(+0.75%)
May 19, 2022 83.22 83.50 82.47 82.64 1,372,087 +0.05(+0.06%)
May 18, 2022 81.76 82.59 81.64 82.59 701,308 +0.83(+1.02%)
May 17, 2022 81.87 82.09 81.66 81.76 785,465 -0.70(-0.85%)
May 16, 2022 82.53 83.05 82.27 82.46 1,296,604 +0.09(+0.11%)
May 13, 2022 83.02 83.09 82.17 82.37 2,522,878 -0.89(-1.07%)
May 12, 2022 83.45 83.95 83.09 83.26 1,733,836 +0.02(+0.02%)
May 11, 2022 81.97 83.56 81.69 83.24 2,159,444 +0.60(+0.73%)
May 10, 2022 82.84 83.21 82.41 82.64 1,493,527 +0.63(+0.77%)
May 09, 2022 81.04 82.01 80.74 82.01 805,995 +0.35(+0.43%)
May 06, 2022 81.83 82.40 81.49 81.66 418,367 -0.92(-1.11%)
May 05, 2022 83.71 83.82 81.84 82.58 1,235,914 -2.79(-3.27%)
May 04, 2022 83.74 85.37 83.24 85.37 999,199 +1.54(+1.84%)
May 03, 2022 84.35 84.50 83.67 83.83 600,130 +0.87(+1.05%)
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.