Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
NASDAQ: VCIT · Real-Time Price · USD
84.53
-0.01 (-0.01%)
At close: Sep 16, 2025, 4:00 PM EDT
85.08
+0.55 (0.65%)
After-hours: Sep 16, 2025, 7:56 PM EDT
VCIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 84.58 | 84.62 | 84.47 | 84.53 | 84.53 | -0.01% | 9,628,344 |
| Sep 15, 2025 | 84.52 | 84.57 | 84.48 | 84.54 | 84.54 | 0.24% | 9,823,018 |
| Sep 12, 2025 | 84.39 | 84.42 | 84.21 | 84.34 | 84.34 | -0.18% | 39,431,232 |
| Sep 11, 2025 | 84.39 | 84.59 | 84.36 | 84.49 | 84.49 | 0.30% | 7,384,677 |
| Sep 10, 2025 | 84.21 | 84.38 | 84.18 | 84.24 | 84.24 | 0.23% | 10,463,971 |
| Sep 9, 2025 | 84.16 | 84.20 | 83.96 | 84.05 | 84.05 | -0.12% | 10,327,752 |
| Sep 8, 2025 | 84.30 | 84.30 | 84.08 | 84.15 | 84.15 | 0.19% | 15,114,137 |
| Sep 5, 2025 | 84.16 | 84.16 | 83.98 | 83.99 | 83.99 | 0.39% | 12,697,580 |
| Sep 4, 2025 | 83.42 | 83.66 | 83.36 | 83.66 | 83.66 | 0.55% | 12,131,647 |
| Sep 3, 2025 | 82.99 | 83.28 | 82.95 | 83.20 | 83.20 | 0.36% | 14,251,417 |
| Sep 2, 2025 | 82.83 | 82.92 | 82.74 | 82.90 | 82.90 | -0.62% | 9,911,096 |
| Aug 29, 2025 | 83.49 | 83.50 | 83.36 | 83.42 | 83.09 | -0.13% | 10,415,372 |
| Aug 28, 2025 | 83.46 | 83.58 | 83.42 | 83.53 | 83.20 | 0.08% | 8,370,982 |
| Aug 27, 2025 | 83.28 | 83.46 | 83.19 | 83.46 | 83.13 | 0.12% | 15,157,354 |
| Aug 26, 2025 | 83.28 | 83.39 | 83.18 | 83.36 | 83.03 | 0.16% | 8,780,985 |
| Aug 25, 2025 | 83.32 | 83.35 | 83.22 | 83.23 | 82.90 | -0.18% | 7,545,042 |
| Aug 22, 2025 | 83.05 | 83.48 | 82.98 | 83.38 | 83.05 | 0.63% | 16,333,557 |
| Aug 21, 2025 | 83.00 | 83.01 | 82.79 | 82.86 | 82.53 | -0.30% | 7,846,432 |
| Aug 20, 2025 | 83.09 | 83.19 | 83.02 | 83.11 | 82.78 | 0.04% | 9,019,203 |
| Aug 19, 2025 | 83.04 | 83.10 | 83.01 | 83.08 | 82.75 | 0.14% | 8,090,556 |
| Aug 18, 2025 | 83.16 | 83.16 | 82.91 | 82.96 | 82.63 | -0.12% | 16,105,531 |
| Aug 15, 2025 | 83.16 | 83.24 | 83.00 | 83.06 | 82.73 | -0.07% | 9,866,032 |
| Aug 14, 2025 | 83.12 | 83.28 | 83.05 | 83.12 | 82.79 | -0.25% | 8,871,082 |
| Aug 13, 2025 | 83.27 | 83.38 | 83.20 | 83.33 | 83.00 | 0.37% | 8,237,638 |
| Aug 12, 2025 | 82.90 | 83.03 | 82.82 | 83.02 | 82.69 | 0.10% | 18,269,417 |
| Aug 11, 2025 | 82.95 | 83.03 | 82.88 | 82.94 | 82.61 | 0.07% | 30,235,016 |
| Aug 8, 2025 | 83.10 | 83.10 | 82.87 | 82.88 | 82.55 | -0.25% | 14,684,113 |
| Aug 7, 2025 | 83.23 | 83.24 | 83.02 | 83.09 | 82.76 | -0.08% | 17,456,848 |
| Aug 6, 2025 | 83.05 | 83.19 | 82.85 | 83.16 | 82.83 | 0.04% | 12,952,921 |
| Aug 5, 2025 | 83.09 | 83.16 | 83.03 | 83.13 | 82.80 | -0.05% | 15,115,264 |
| Aug 4, 2025 | 83.13 | 83.19 | 83.01 | 83.17 | 82.84 | 0.16% | 28,578,875 |
| Aug 1, 2025 | 82.89 | 83.09 | 82.73 | 83.04 | 82.71 | 0.44% | 19,161,028 |
| Jul 31, 2025 | 82.84 | 82.90 | 82.65 | 82.68 | 82.02 | 0.01% | 16,332,277 |
| Jul 30, 2025 | 82.67 | 82.93 | 82.61 | 82.67 | 82.01 | -0.17% | 9,783,168 |
| Jul 29, 2025 | 82.62 | 82.88 | 82.60 | 82.81 | 82.15 | 0.38% | 13,470,688 |
| Jul 28, 2025 | 82.58 | 82.62 | 82.47 | 82.50 | 81.84 | -0.16% | 12,687,933 |
| Jul 25, 2025 | 82.41 | 82.66 | 82.41 | 82.63 | 81.97 | 0.24% | 6,356,366 |
| Jul 24, 2025 | 82.31 | 82.52 | 82.28 | 82.43 | 81.77 | -0.12% | 4,350,727 |
| Jul 23, 2025 | 82.59 | 82.62 | 82.47 | 82.53 | 81.87 | -0.13% | 7,899,623 |
| Jul 22, 2025 | 82.61 | 82.69 | 82.53 | 82.64 | 81.98 | 0.18% | 7,147,387 |
| Jul 21, 2025 | 82.59 | 82.63 | 82.47 | 82.49 | 81.83 | 0.29% | 6,796,635 |
| Jul 18, 2025 | 82.33 | 82.37 | 82.19 | 82.25 | 81.59 | 0.23% | 4,190,021 |
| Jul 17, 2025 | 82.08 | 82.14 | 82.00 | 82.06 | 81.40 | 0.11% | 6,976,126 |
| Jul 16, 2025 | 81.95 | 82.04 | 81.76 | 81.97 | 81.31 | 0.27% | 8,230,872 |
| Jul 15, 2025 | 82.15 | 82.15 | 81.75 | 81.75 | 81.10 | -0.30% | 13,402,209 |
| Jul 14, 2025 | 82.00 | 82.09 | 81.91 | 82.00 | 81.34 | -0.02% | 4,240,696 |
| Jul 11, 2025 | 82.11 | 82.17 | 81.97 | 82.02 | 81.36 | -0.35% | 8,967,931 |
| Jul 10, 2025 | 82.31 | 82.35 | 82.18 | 82.31 | 81.65 | - | 10,946,587 |
| Jul 9, 2025 | 82.11 | 82.34 | 82.06 | 82.31 | 81.65 | 0.43% | 9,235,692 |
| Jul 8, 2025 | 82.05 | 82.05 | 81.92 | 81.96 | 81.30 | -0.27% | 11,396,900 |