Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
NASDAQ: VCIT · Real-Time Price · USD
83.18
+0.39 (0.47%)
At close: Mar 17, 2026, 4:00 PM EDT
83.16
-0.02 (-0.02%)
After-hours: Mar 17, 2026, 6:59 PM EDT
VCIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 83.04 | 83.19 | 82.99 | 83.18 | 83.18 | 0.47% | 24,564,288 |
| Mar 16, 2026 | 82.86 | 82.96 | 82.71 | 82.79 | 82.79 | 0.40% | 12,339,937 |
| Mar 13, 2026 | 82.85 | 82.96 | 82.38 | 82.46 | 82.46 | -0.28% | 18,963,704 |
| Mar 12, 2026 | 83.04 | 83.05 | 82.56 | 82.69 | 82.69 | -0.59% | 19,816,377 |
| Mar 11, 2026 | 83.46 | 83.46 | 83.11 | 83.18 | 83.18 | -0.50% | 20,245,869 |
| Mar 10, 2026 | 83.78 | 83.93 | 83.58 | 83.60 | 83.60 | -0.41% | 18,692,343 |
| Mar 9, 2026 | 83.59 | 83.98 | 83.43 | 83.94 | 83.94 | 0.37% | 11,847,828 |
| Mar 6, 2026 | 83.56 | 83.86 | 83.39 | 83.63 | 83.63 | -0.25% | 21,874,358 |
| Mar 5, 2026 | 83.79 | 83.88 | 83.67 | 83.84 | 83.84 | -0.30% | 11,691,904 |
| Mar 4, 2026 | 84.19 | 84.23 | 84.05 | 84.09 | 84.09 | -0.01% | 12,082,510 |
| Mar 3, 2026 | 83.69 | 84.23 | 83.64 | 84.10 | 84.10 | -0.05% | 12,613,125 |
| Mar 2, 2026 | 84.16 | 84.18 | 83.98 | 84.14 | 84.14 | -0.68% | 11,727,144 |
| Feb 27, 2026 | 84.74 | 84.84 | 84.70 | 84.72 | 84.42 | 0.05% | 13,748,559 |
| Feb 26, 2026 | 84.59 | 84.70 | 84.57 | 84.68 | 84.38 | 0.11% | 8,507,919 |
| Feb 25, 2026 | 84.58 | 84.66 | 84.56 | 84.59 | 84.29 | -0.05% | 9,608,688 |
| Feb 24, 2026 | 84.61 | 84.68 | 84.53 | 84.63 | 84.33 | -0.09% | 12,215,519 |
| Feb 23, 2026 | 84.59 | 84.76 | 84.57 | 84.71 | 84.41 | 0.20% | 11,919,660 |
| Feb 20, 2026 | 84.53 | 84.59 | 84.40 | 84.54 | 84.24 | 0.02% | 12,270,715 |
| Feb 19, 2026 | 84.39 | 84.53 | 84.37 | 84.52 | 84.22 | 0.07% | 9,082,927 |
| Feb 18, 2026 | 84.45 | 84.52 | 84.41 | 84.46 | 84.16 | -0.08% | 8,345,400 |
| Feb 17, 2026 | 84.47 | 84.55 | 84.43 | 84.53 | 84.23 | 0.05% | 10,253,778 |
| Feb 13, 2026 | 84.46 | 84.51 | 84.39 | 84.49 | 84.19 | 0.32% | 9,499,153 |
| Feb 12, 2026 | 84.08 | 84.26 | 84.07 | 84.22 | 83.92 | 0.31% | 10,175,603 |
| Feb 11, 2026 | 83.89 | 84.06 | 83.86 | 83.96 | 83.66 | -0.08% | 7,532,928 |
| Feb 10, 2026 | 84.10 | 84.15 | 84.00 | 84.03 | 83.73 | 0.15% | 10,440,947 |
| Feb 9, 2026 | 83.83 | 83.93 | 83.77 | 83.90 | 83.60 | 0.04% | 9,750,618 |
| Feb 6, 2026 | 83.84 | 83.90 | 83.75 | 83.87 | 83.57 | 0.04% | 9,630,917 |
| Feb 5, 2026 | 83.66 | 83.87 | 83.62 | 83.84 | 83.54 | 0.40% | 9,432,802 |
| Feb 4, 2026 | 83.49 | 83.55 | 83.40 | 83.51 | 83.21 | -0.04% | 9,591,052 |
| Feb 3, 2026 | 83.52 | 83.57 | 83.45 | 83.54 | 83.24 | 0.02% | 11,648,087 |
| Feb 2, 2026 | 83.73 | 83.73 | 83.49 | 83.52 | 83.22 | -0.51% | 10,793,363 |
| Jan 30, 2026 | 83.96 | 84.01 | 83.90 | 83.95 | 83.32 | -0.01% | 15,785,963 |
| Jan 29, 2026 | 83.83 | 83.99 | 83.79 | 83.96 | 83.33 | 0.06% | 11,101,085 |
| Jan 28, 2026 | 83.99 | 83.99 | 83.79 | 83.91 | 83.28 | -0.06% | 14,335,534 |
| Jan 27, 2026 | 83.94 | 84.04 | 83.93 | 83.96 | 83.33 | -0.01% | 12,544,915 |
| Jan 26, 2026 | 84.00 | 84.04 | 83.94 | 83.97 | 83.34 | 0.10% | 11,210,618 |
| Jan 23, 2026 | 83.83 | 83.92 | 83.74 | 83.89 | 83.26 | 0.07% | 10,747,862 |
| Jan 22, 2026 | 83.79 | 83.89 | 83.73 | 83.83 | 83.20 | 0.02% | 16,716,874 |
| Jan 21, 2026 | 83.63 | 83.85 | 83.55 | 83.81 | 83.18 | 0.40% | 15,433,281 |
| Jan 20, 2026 | 83.50 | 83.61 | 83.44 | 83.48 | 82.85 | -0.36% | 12,829,474 |
| Jan 16, 2026 | 83.94 | 83.98 | 83.76 | 83.78 | 83.15 | -0.23% | 11,216,609 |
| Jan 15, 2026 | 84.13 | 84.15 | 83.95 | 83.97 | 83.34 | -0.15% | 25,220,210 |
| Jan 14, 2026 | 84.02 | 84.14 | 84.00 | 84.10 | 83.47 | 0.12% | 12,241,497 |
| Jan 13, 2026 | 83.95 | 84.04 | 83.88 | 84.00 | 83.37 | 0.20% | 33,405,339 |
| Jan 12, 2026 | 83.80 | 83.92 | 83.76 | 83.83 | 83.20 | -0.10% | 6,963,001 |
| Jan 9, 2026 | 83.81 | 83.97 | 83.75 | 83.91 | 83.28 | 0.16% | 9,693,579 |
| Jan 8, 2026 | 83.79 | 83.86 | 83.75 | 83.78 | 83.15 | -0.20% | 9,215,741 |
| Jan 7, 2026 | 84.07 | 84.09 | 83.93 | 83.95 | 83.32 | 0.01% | 11,774,319 |
| Jan 6, 2026 | 83.83 | 83.95 | 83.76 | 83.94 | 83.31 | 0.02% | 12,383,272 |
| Jan 5, 2026 | 83.82 | 83.97 | 83.76 | 83.92 | 83.29 | 0.21% | 12,186,917 |