Long-Term Corp Bond Vanguard (NQ: VCLT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	80.96	80.96	80.45	80.49	3,186,086	-0.66(-0.81%)
Oct 02, 2024	80.68	81.19	80.60	81.15	4,733,365	-0.30(-0.37%)
Oct 01, 2024	81.42	81.66	81.25	81.45	1,480,570	+0.53(+0.66%)
Sep 30, 2024	81.15	81.23	80.75	80.92	3,204,611	-0.25(-0.31%)
Sep 27, 2024	81.12	81.24	80.96	81.16	2,922,525	+0.42(+0.52%)
Sep 26, 2024	80.92	80.97	80.39	80.75	2,208,778	+0.08(+0.10%)
Sep 25, 2024	81.02	81.04	80.66	80.67	2,132,256	-0.69(-0.84%)
Sep 24, 2024	81.00	81.48	80.77	81.35	3,773,926	+0.19(+0.23%)
Sep 23, 2024	81.11	81.47	80.87	81.16	1,388,909	-0.22(-0.27%)
Sep 20, 2024	81.34	81.46	80.97	81.38	1,979,877	+0.04(+0.05%)
Sep 19, 2024	81.30	81.58	81.19	81.34	3,821,005	-0.02(-0.02%)
Sep 18, 2024	81.59	82.21	81.31	81.36	1,514,459	-0.52(-0.63%)
Sep 17, 2024	82.31	82.31	81.73	81.88	3,242,023	+0.01(+0.01%)
Sep 16, 2024	81.30	81.96	81.26	81.87	3,172,247	+0.59(+0.72%)
Sep 13, 2024	81.25	81.46	81.11	81.28	2,025,136	+0.32(+0.39%)
Sep 12, 2024	80.86	81.05	80.71	80.96	2,988,969	-0.14(-0.17%)
Sep 11, 2024	80.86	81.19	80.68	81.10	2,799,825	+0.15(+0.18%)
Sep 10, 2024	80.74	81.00	80.59	80.95	2,642,978	+0.31(+0.38%)
Sep 09, 2024	80.30	80.79	80.21	80.65	909,962	+0.31(+0.38%)
Sep 06, 2024	80.67	81.12	80.20	80.34	1,357,956	-0.19(-0.24%)
Sep 05, 2024	80.53	80.55	79.85	80.53	3,037,498	+0.65(+0.81%)
Sep 04, 2024	79.23	79.95	79.22	79.88	4,341,056	+0.67(+0.84%)
Sep 03, 2024	79.40	79.57	79.00	79.21	1,971,455	+0.47(+0.60%)
Aug 30, 2024	79.36	79.52	78.74	78.74	2,037,193	-0.45(-0.56%)
Aug 29, 2024	79.16	79.31	78.99	79.18	2,526,864	-0.22(-0.27%)
Aug 28, 2024	79.55	79.68	79.32	79.40	2,449,780	-0.25(-0.31%)
Aug 27, 2024	79.32	79.71	79.24	79.65	1,902,469	-0.16(-0.20%)
Aug 26, 2024	80.24	80.24	79.75	79.81	2,317,636	-0.21(-0.26%)
Aug 23, 2024	79.72	80.12	79.59	80.02	1,923,864	+0.64(+0.81%)
Aug 22, 2024	79.69	79.69	79.10	79.37	2,577,462	-0.55(-0.68%)
Aug 21, 2024	79.73	80.22	79.54	79.92	3,214,953	+0.19(+0.24%)
Aug 20, 2024	79.67	79.77	79.40	79.73	3,063,378	+0.32(+0.40%)
Aug 19, 2024	79.15	79.53	79.06	79.41	2,451,925	+0.32(+0.40%)
Aug 16, 2024	78.96	79.13	78.76	79.09	2,271,277	+0.31(+0.39%)
Aug 15, 2024	78.91	78.91	78.28	78.79	4,479,327	-0.25(-0.31%)
Aug 14, 2024	78.76	79.18	78.64	79.04	4,305,144	+0.62(+0.78%)
Aug 13, 2024	78.30	78.46	78.03	78.42	3,135,875	+0.76(+0.98%)
Aug 12, 2024	77.49	77.84	77.31	77.66	2,689,456	+0.13(+0.17%)
Aug 09, 2024	77.66	77.77	77.38	77.53	1,516,369	+0.64(+0.84%)
Aug 08, 2024	76.78	76.98	76.53	76.88	3,083,628	+0.00(+0.00%)
Aug 07, 2024	77.32	77.66	76.69	76.88	1,518,369	-0.54(-0.69%)
Aug 06, 2024	78.30	78.30	77.41	77.42	3,077,315	-0.85(-1.09%)
Aug 05, 2024	78.56	78.56	77.88	78.27	3,324,212	-0.19(-0.24%)
Aug 02, 2024	77.82	78.52	77.82	78.46	2,990,505	+1.12(+1.45%)

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.