Long-Term Corp Bond Vanguard (NQ: VCLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	69.60	69.74	68.58	68.92	2,351,002	-0.21(-0.31%)
Sep 28, 2023	68.57	69.17	68.20	69.14	1,442,385	+0.03(+0.04%)
Sep 27, 2023	69.99	70.09	68.71	69.11	2,497,396	-0.36(-0.51%)
Sep 26, 2023	69.98	70.02	69.35	69.46	3,805,740	-0.35(-0.50%)
Sep 25, 2023	70.04	70.07	69.76	69.81	3,022,762	-1.13(-1.59%)
Sep 22, 2023	70.54	71.08	70.42	70.94	2,034,450	+0.60(+0.85%)
Sep 21, 2023	70.56	70.56	70.22	70.34	2,199,396	-1.21(-1.69%)
Sep 20, 2023	71.77	71.95	71.55	71.55	1,030,978	+0.13(+0.19%)
Sep 19, 2023	71.44	71.62	71.36	71.42	653,614	-0.28(-0.39%)
Sep 18, 2023	71.29	71.72	71.27	71.70	661,480	+0.32(+0.44%)
Sep 15, 2023	71.52	71.56	71.24	71.38	558,344	-0.22(-0.31%)
Sep 14, 2023	71.84	71.88	71.51	71.60	1,040,467	-0.20(-0.28%)
Sep 13, 2023	71.43	71.90	71.43	71.80	1,047,914	+0.17(+0.24%)
Sep 12, 2023	71.60	71.63	71.38	71.63	576,570	+0.08(+0.11%)
Sep 11, 2023	71.66	71.72	71.45	71.55	466,672	-0.32(-0.44%)
Sep 08, 2023	72.03	72.26	71.83	71.87	997,633	+0.14(+0.20%)
Sep 07, 2023	71.51	71.73	71.38	71.72	644,854	+0.37(+0.51%)
Sep 06, 2023	71.48	71.48	71.00	71.36	1,974,468	+0.14(+0.20%)
Sep 05, 2023	71.65	71.72	71.22	71.22	712,174	-0.83(-1.15%)
Sep 01, 2023	72.76	72.76	71.89	72.04	651,424	-0.85(-1.16%)
Aug 31, 2023	72.94	73.17	72.81	72.89	1,439,661	+0.19(+0.26%)
Aug 30, 2023	72.86	72.93	72.66	72.70	916,817	-0.12(-0.17%)
Aug 29, 2023	72.02	72.94	72.02	72.82	7,573,910	+0.77(+1.06%)
Aug 28, 2023	72.25	72.33	71.90	72.05	5,461,629	+0.24(+0.33%)
Aug 25, 2023	71.63	72.07	71.34	71.81	1,201,033	+0.11(+0.15%)
Aug 24, 2023	71.94	72.00	71.66	71.71	612,985	-0.33(-0.45%)
Aug 23, 2023	71.21	72.03	71.21	72.03	791,146	+1.49(+2.11%)
Aug 22, 2023	70.17	70.55	70.07	70.55	765,052	+0.46(+0.66%)
Aug 21, 2023	70.22	70.29	69.86	70.09	1,301,888	-0.65(-0.92%)
Aug 18, 2023	70.34	70.83	70.25	70.74	686,378	+0.47(+0.67%)
Aug 17, 2023	70.51	70.55	70.09	70.27	1,424,432	-0.43(-0.61%)
Aug 16, 2023	71.02	71.29	70.56	70.70	2,093,496	-0.43(-0.61%)
Aug 15, 2023	71.41	71.58	71.13	71.13	701,848	-0.55(-0.76%)
Aug 14, 2023	71.74	72.07	71.45	71.68	479,085	-0.07(-0.09%)
Aug 11, 2023	71.65	71.99	71.61	71.75	738,379	-0.17(-0.24%)
Aug 10, 2023	72.75	73.04	71.91	71.92	985,595	-0.80(-1.09%)
Aug 09, 2023	72.72	72.78	72.54	72.72	547,415	+0.26(+0.36%)
Aug 08, 2023	72.58	72.78	72.35	72.46	744,063	+0.40(+0.56%)
Aug 07, 2023	72.29	72.32	71.88	72.05	904,276	-0.34(-0.46%)
Aug 04, 2023	71.71	72.54	71.69	72.39	843,329	+1.01(+1.41%)
Aug 03, 2023	71.53	71.53	71.10	71.38	1,773,479	-1.11(-1.53%)
Aug 02, 2023	72.66	72.66	72.12	72.49	3,106,649	-0.72(-0.98%)
Aug 01, 2023	73.79	73.86	73.16	73.21	880,814	-1.20(-1.61%)
Jul 31, 2023	74.11	74.58	74.11	74.41	1,816,014	+0.27(+0.36%)
Jul 28, 2023	73.87	74.18	73.71	74.15	566,992	+0.74(+1.01%)
Jul 27, 2023	74.72	74.75	73.30	73.40	2,791,282	-1.37(-1.84%)
Jul 26, 2023	74.91	74.91	74.39	74.78	1,093,649	+0.38(+0.51%)
Jul 25, 2023	74.37	74.65	74.33	74.39	1,211,565	-0.16(-0.22%)
Jul 24, 2023	74.78	74.91	74.54	74.56	925,194	-0.10(-0.13%)
Jul 21, 2023	74.88	74.98	74.57	74.65	679,227	+0.12(+0.17%)
Jul 20, 2023	74.78	74.78	74.19	74.53	720,136	-0.69(-0.91%)
Jul 19, 2023	74.79	75.22	74.71	75.21	525,210	+0.62(+0.83%)
Jul 18, 2023	74.66	74.71	74.38	74.59	1,644,859	+0.45(+0.61%)
Jul 17, 2023	74.00	74.28	73.90	74.15	626,208	+0.11(+0.15%)
Jul 14, 2023	74.66	74.77	74.00	74.03	717,891	-0.68(-0.91%)
Jul 13, 2023	74.50	74.78	74.36	74.71	1,274,598	+0.55(+0.75%)
Jul 12, 2023	73.60	74.19	73.60	74.15	1,031,676	+0.85(+1.16%)
Jul 11, 2023	73.10	73.38	72.93	73.31	1,503,408	+0.47(+0.64%)
Jul 10, 2023	72.36	72.90	72.36	72.84	860,866	+0.38(+0.53%)
Jul 07, 2023	72.49	72.77	72.36	72.46	885,751	-0.12(-0.16%)
Jul 06, 2023	72.89	72.90	72.34	72.58	1,188,814	-1.03(-1.39%)
Jul 05, 2023	74.09	74.17	73.37	73.60	854,192	-0.81(-1.09%)
Jul 03, 2023	74.79	74.96	74.36	74.41	670,096	-0.22(-0.29%)
Jun 30, 2023	74.00	74.64	73.84	74.63	874,344	+0.94(+1.28%)
Jun 29, 2023	73.88	73.92	73.42	73.69	657,457	-0.86(-1.15%)
Jun 28, 2023	74.28	74.55	73.99	74.55	1,273,687	+0.46(+0.62%)
Jun 27, 2023	74.40	74.57	73.95	74.09	1,581,123	-0.10(-0.13%)
Jun 26, 2023	74.40	74.53	74.18	74.18	2,278,099	+0.04(+0.05%)
Jun 23, 2023	74.47	74.47	73.93	74.15	932,377	+0.28(+0.37%)
Jun 22, 2023	74.04	74.21	73.67	73.87	1,019,355	-0.58(-0.78%)
Jun 21, 2023	73.97	74.47	73.65	74.45	1,037,864	-0.07(-0.09%)
Jun 20, 2023	74.38	74.64	74.36	74.52	917,413	+0.38(+0.51%)
Jun 16, 2023	74.00	74.21	73.82	74.14	950,701	-0.10(-0.14%)
Jun 15, 2023	73.94	74.25	73.72	74.24	1,528,768	+0.95(+1.29%)
May 08, 2023	73.51	73.62	73.21	73.30	1,078,545	-0.93(-1.25%)
May 05, 2023	74.24	74.39	73.97	74.22	721,576	-0.29(-0.39%)
May 04, 2023	74.15	74.84	74.13	74.52	1,482,015	-0.39(-0.52%)
May 03, 2023	75.09	75.24	74.52	74.91	1,574,696	-0.05(-0.06%)
May 02, 2023	74.04	74.95	73.90	74.95	1,582,101	+1.34(+1.83%)
May 01, 2023	74.71	74.82	73.42	73.61	1,643,465	-1.84(-2.44%)
Apr 28, 2023	75.47	75.55	75.11	75.45	1,540,374	+0.82(+1.10%)
Apr 27, 2023	74.95	74.95	74.63	74.63	1,251,060	-0.36(-0.48%)
Apr 26, 2023	75.54	75.66	74.95	74.98	1,698,092	-0.58(-0.77%)
Apr 25, 2023	75.48	75.75	75.43	75.57	1,395,346	+0.52(+0.69%)
Apr 24, 2023	74.78	75.10	74.77	75.05	893,029	+0.44(+0.59%)
Apr 21, 2023	74.97	75.00	74.26	74.61	1,182,652	+0.08(+0.10%)
Apr 20, 2023	74.43	74.70	74.33	74.53	1,448,560	+0.34(+0.46%)
Apr 19, 2023	74.45	74.45	74.08	74.19	1,004,526	-0.48(-0.64%)
Apr 18, 2023	74.47	74.75	74.45	74.67	1,078,193	+0.49(+0.66%)
Apr 17, 2023	74.64	74.73	74.11	74.18	1,202,089	-0.74(-0.98%)
Apr 14, 2023	74.97	75.10	74.52	74.92	1,310,187	-0.37(-0.49%)
Apr 13, 2023	75.47	75.54	75.05	75.29	510,482	+0.13(+0.18%)
Apr 12, 2023	75.89	75.89	74.97	75.15	847,154	-0.44(-0.59%)
Apr 11, 2023	75.56	75.80	75.39	75.60	1,138,304	-0.01(-0.01%)
Apr 10, 2023	75.62	75.68	75.17	75.61	1,346,807	-0.42(-0.56%)
Apr 06, 2023	76.13	76.22	75.85	76.03	625,284	+0.10(+0.14%)
Apr 05, 2023	75.63	76.10	75.47	75.93	1,689,380	+0.40(+0.52%)
Apr 04, 2023	74.83	75.72	74.83	75.53	1,611,997	+0.06(+0.07%)
Apr 03, 2023	74.92	75.59	74.72	75.47	1,596,881	+0.56(+0.74%)
Mar 31, 2023	74.45	75.03	74.29	74.92	1,948,077	+0.96(+1.30%)
Mar 30, 2023	73.96	74.29	73.92	73.96	2,776,692	+0.13(+0.18%)
Mar 29, 2023	73.24	73.89	73.03	73.83	1,431,767	+0.51(+0.69%)
Mar 28, 2023	73.34	73.49	73.04	73.32	975,402	-0.13(-0.18%)
Mar 27, 2023	73.75	74.24	73.40	73.45	1,794,636	-1.25(-1.67%)
Mar 24, 2023	74.58	74.85	74.39	74.70	869,257	+0.42(+0.57%)
Mar 23, 2023	73.82	74.40	73.50	74.28	855,990	+0.05(+0.06%)
Mar 22, 2023	73.62	74.80	73.43	74.23	2,804,344	+0.40(+0.55%)
Mar 21, 2023	73.78	73.94	73.27	73.83	4,089,517	+0.42(+0.58%)
Mar 20, 2023	73.79	74.08	73.38	73.41	1,447,934	-0.42(-0.57%)
Mar 17, 2023	73.83	74.34	73.62	73.83	646,519	+0.29(+0.40%)
Mar 16, 2023	74.01	74.32	73.36	73.54	1,309,730	+0.06(+0.08%)
Mar 15, 2023	72.95	74.20	72.95	73.48	2,178,303	+0.84(+1.15%)
Mar 14, 2023	73.44	73.83	72.43	72.64	1,536,618	-0.46(-0.63%)
Mar 13, 2023	73.08	74.19	72.63	73.11	2,987,347	-0.02(-0.03%)
Mar 10, 2023	72.64	73.25	72.38	73.12	1,174,900	+1.64(+2.30%)
Mar 09, 2023	71.70	72.08	71.30	71.48	1,926,017	-0.31(-0.43%)
Mar 08, 2023	72.26	72.49	71.46	71.79	1,883,700	-0.11(-0.16%)
Mar 07, 2023	72.15	72.42	71.56	71.90	1,039,837	-0.08(-0.12%)
Mar 06, 2023	72.74	72.77	71.93	71.99	1,792,014	-0.43(-0.60%)
Mar 03, 2023	71.85	72.42	71.67	72.42	1,815,603	+1.41(+1.99%)
Mar 02, 2023	70.58	71.08	70.42	71.01	2,460,346	-0.08(-0.12%)
Mar 01, 2023	71.37	71.43	70.85	71.09	2,321,791	-0.53(-0.75%)
Feb 28, 2023	71.15	71.68	70.93	71.63	2,092,481	+0.07(+0.09%)
Feb 27, 2023	71.88	72.00	71.48	71.56	1,872,725	-0.13(-0.18%)
Feb 24, 2023	71.82	71.85	71.38	71.69	1,171,247	-0.69(-0.96%)
Feb 23, 2023	71.90	72.45	71.81	72.39	3,276,037	+0.82(+1.15%)
Feb 22, 2023	71.72	72.00	71.52	71.56	2,344,513	+0.31(+0.43%)
Feb 21, 2023	71.80	71.85	71.20	71.25	1,859,607	-1.39(-1.91%)
Feb 17, 2023	71.82	72.70	71.77	72.64	1,457,054	+0.40(+0.56%)
Feb 16, 2023	72.62	72.80	72.12	72.24	1,417,508	-0.96(-1.32%)
Feb 15, 2023	73.46	73.65	72.98	73.20	1,824,743	-0.53(-0.72%)
Feb 14, 2023	73.91	74.17	72.95	73.73	2,683,926	-0.07(-0.09%)
Feb 13, 2023	73.41	73.85	73.41	73.80	2,376,542	+0.47(+0.64%)
Feb 10, 2023	73.99	74.00	73.29	73.33	726,272	-0.70(-0.95%)
Feb 09, 2023	75.60	75.61	74.02	74.03	1,667,422	-0.99(-1.32%)
Feb 08, 2023	74.97	75.17	74.48	75.03	1,469,580	+0.07(+0.10%)
Feb 07, 2023	75.08	75.62	74.76	74.95	2,580,463	-0.47(-0.62%)
Feb 06, 2023	75.51	75.55	75.24	75.42	2,283,316	-0.65(-0.85%)
Feb 03, 2023	76.09	76.32	75.72	76.07	2,043,762	-1.13(-1.47%)
Feb 02, 2023	77.80	77.92	77.05	77.20	2,166,910	+0.07(+0.08%)
Feb 01, 2023	76.44	77.41	75.80	77.13	2,998,478	+1.08(+1.42%)
Jan 31, 2023	75.91	76.12	75.23	76.05	3,487,592	+0.75(+0.99%)
Jan 30, 2023	75.41	75.96	75.30	75.30	2,021,519	-0.43(-0.57%)
Jan 27, 2023	75.51	75.88	75.44	75.73	2,085,958	-0.29(-0.38%)
Jan 26, 2023	76.11	76.27	75.52	76.02	2,100,329	+0.03(+0.04%)
Jan 25, 2023	75.89	76.09	75.46	75.99	1,762,677	-0.05(-0.06%)
Jan 24, 2023	75.35	76.12	75.00	76.04	1,482,914	+0.76(+1.00%)
Jan 23, 2023	75.18	75.63	75.18	75.28	1,443,213	-0.35(-0.46%)
Jan 20, 2023	75.78	75.88	75.26	75.63	2,675,915	-0.67(-0.88%)
Jan 19, 2023	76.05	76.42	75.88	76.30	1,641,288	-0.20(-0.26%)
Jan 18, 2023	76.87	77.15	75.87	76.50	5,339,482	+1.19(+1.59%)
Jan 17, 2023	75.26	75.69	75.22	75.30	1,473,399	-0.57(-0.75%)
Jan 13, 2023	75.70	76.29	75.70	75.87	849,285	-0.27(-0.36%)
Jan 12, 2023	75.12	76.17	74.40	76.14	3,123,943	+1.19(+1.59%)
Jan 11, 2023	74.73	75.04	74.51	74.95	2,410,351	+1.00(+1.35%)
Jan 10, 2023	73.83	74.22	73.57	73.95	889,097	-0.43(-0.58%)
Jan 09, 2023	73.72	74.62	73.68	74.38	1,163,763	+0.33(+0.44%)
Jan 06, 2023	72.45	74.19	72.39	74.05	1,513,942	+1.54(+2.12%)
Jan 05, 2023	71.79	72.51	71.57	72.51	1,232,996	+0.25(+0.35%)
Jan 04, 2023	72.45	72.45	71.89	72.26	1,596,810	+0.85(+1.19%)
Jan 03, 2023	72.23	72.24	71.15	71.41	1,366,239	+0.79(+1.12%)
Dec 30, 2022	71.08	71.23	70.45	70.62	1,382,361	-0.74(-1.03%)
Dec 29, 2022	71.06	71.49	70.95	71.36	1,054,046	+0.73(+1.03%)
Dec 28, 2022	71.41	71.61	70.63	70.63	1,286,892	-0.37(-0.53%)
Dec 27, 2022	71.61	71.83	70.98	71.00	1,078,923	-1.47(-2.03%)
Dec 23, 2022	72.44	72.76	72.24	72.48	653,363	-0.44(-0.60%)
Dec 22, 2022	72.76	73.03	72.65	72.91	913,711	+0.07(+0.09%)
Dec 21, 2022	72.88	73.04	72.45	72.85	1,559,018	+0.59(+0.82%)
Dec 20, 2022	72.42	72.48	72.00	72.25	1,532,186	-1.42(-1.93%)
Dec 19, 2022	74.00	74.04	73.25	73.68	1,113,281	-1.00(-1.34%)
Dec 16, 2022	74.25	74.84	74.04	74.68	1,560,888	-0.58(-0.77%)
Dec 15, 2022	75.16	75.49	74.97	75.26	1,531,768	+0.14(+0.19%)
Dec 14, 2022	74.98	75.28	74.16	75.12	2,399,126	+0.05(+0.06%)
Dec 13, 2022	76.20	76.23	74.86	75.07	1,703,105	+0.74(+1.00%)
Dec 12, 2022	75.23	75.29	74.15	74.33	1,899,422	-0.01(-0.01%)
Dec 09, 2022	74.94	75.04	74.34	74.34	1,974,741	-1.09(-1.44%)
Dec 08, 2022	75.33	75.65	75.00	75.42	1,408,548	-0.03(-0.04%)
Dec 07, 2022	74.98	75.57	74.77	75.45	2,293,680	+1.11(+1.50%)
Dec 06, 2022	74.33	74.46	74.00	74.34	754,141	+0.46(+0.62%)
Dec 05, 2022	73.92	73.95	73.23	73.88	2,920,498	-0.71(-0.95%)
Dec 02, 2022	73.23	74.65	72.98	74.59	1,361,734	+0.74(+1.01%)
Dec 01, 2022	72.79	73.84	72.54	73.84	1,603,113	+1.43(+1.97%)
Nov 30, 2022	71.07	72.42	70.83	72.42	2,140,419	+1.17(+1.64%)
Nov 29, 2022	71.43	71.69	71.04	71.25	1,781,202	-0.56(-0.79%)
Nov 28, 2022	72.69	72.69	71.62	71.82	1,869,371	-0.67(-0.92%)
Nov 25, 2022	72.44	72.52	72.32	72.48	297,542	+0.06(+0.09%)
Nov 23, 2022	71.69	72.42	71.65	72.42	1,315,974	+1.17(+1.64%)
Nov 22, 2022	70.80	71.35	70.66	71.25	1,178,980	+0.91(+1.29%)
Nov 21, 2022	70.85	70.89	70.23	70.34	1,246,447	-0.03(-0.04%)
Nov 18, 2022	70.69	70.91	70.19	70.37	987,577	-0.04(-0.05%)
Nov 17, 2022	69.94	70.41	69.70	70.41	770,447	-0.39(-0.55%)
Nov 16, 2022	70.04	70.81	69.86	70.80	1,247,774	+1.03(+1.47%)
Nov 15, 2022	69.23	69.77	69.01	69.77	2,374,170	+1.56(+2.28%)
Nov 14, 2022	68.68	68.69	68.16	68.21	1,115,168	-0.58(-0.85%)
Nov 11, 2022	68.50	69.00	68.30	68.80	630,566	+0.30(+0.43%)
Nov 10, 2022	67.44	68.62	67.34	68.50	2,561,957	+3.11(+4.76%)
Nov 09, 2022	65.41	65.86	65.13	65.39	992,285	-0.32(-0.49%)
Nov 08, 2022	65.62	66.09	65.49	65.71	868,840	+0.34(+0.52%)
Nov 07, 2022	65.83	65.90	65.19	65.37	872,285	-0.44(-0.66%)
Nov 04, 2022	66.10	66.27	65.51	65.81	741,277	-0.05(-0.07%)
Nov 03, 2022	65.35	66.17	65.13	65.85	8,194,953	-0.26(-0.39%)
Nov 02, 2022	66.65	67.55	65.89	66.11	885,966	-0.52(-0.78%)
Nov 01, 2022	66.93	66.97	66.06	66.63	1,023,185	+0.75(+1.13%)
Oct 31, 2022	66.06	66.20	65.45	65.88	657,170	-0.40(-0.60%)
Oct 28, 2022	65.82	66.50	65.80	66.28	1,105,585	+0.24(+0.36%)
Oct 27, 2022	66.10	66.53	65.69	66.04	3,164,169	+0.31(+0.48%)
Oct 26, 2022	65.56	66.23	65.56	65.73	1,392,599	+0.39(+0.59%)
Oct 25, 2022	65.01	65.64	64.92	65.34	1,977,922	+1.39(+2.18%)
Oct 24, 2022	64.03	64.54	63.43	63.95	1,031,719	-0.16(-0.24%)
Oct 21, 2022	63.59	64.34	63.32	64.10	1,340,011	-0.19(-0.30%)
Oct 20, 2022	64.86	65.32	64.21	64.30	1,476,413	-0.83(-1.27%)
Oct 19, 2022	65.71	65.87	65.00	65.13	1,015,388	-1.36(-2.05%)
Oct 18, 2022	66.29	66.67	65.45	66.49	11,661,445	+0.63(+0.95%)
Oct 17, 2022	66.26	66.64	65.83	65.87	497,544	+0.42(+0.65%)
Oct 14, 2022	66.94	67.00	65.36	65.44	1,058,999	-1.17(-1.76%)
Oct 13, 2022	64.54	66.64	64.47	66.61	1,578,106	+0.48(+0.72%)
Oct 12, 2022	66.12	66.43	65.86	66.13	2,243,055	-0.15(-0.22%)
Oct 11, 2022	66.75	67.14	65.93	66.28	1,963,040	-0.03(-0.04%)
Oct 10, 2022	67.38	67.38	65.99	66.31	224,431	-1.25(-1.86%)
Oct 07, 2022	67.78	67.84	67.34	67.56	1,141,357	-0.76(-1.11%)
Oct 06, 2022	68.54	68.78	68.06	68.32	1,529,955	-0.13(-0.19%)
Oct 05, 2022	68.46	68.57	67.71	68.45	649,657	-0.72(-1.04%)
Oct 04, 2022	69.56	69.88	69.12	69.17	1,866,941	+0.32(+0.47%)