Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
NASDAQ: VCIT · Real-Time Price · USD
84.55
-0.07 (-0.08%)
Nov 28, 2025, 1:00 PM EST - Market closed
VCIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 84.62 | 84.65 | 84.45 | 84.55 | 84.55 | -0.08% | 5,201,636 |
| Nov 26, 2025 | 84.44 | 84.63 | 84.36 | 84.62 | 84.62 | 0.19% | 10,794,337 |
| Nov 25, 2025 | 84.25 | 84.57 | 84.24 | 84.46 | 84.46 | 0.26% | 13,392,829 |
| Nov 24, 2025 | 84.14 | 84.25 | 84.05 | 84.24 | 84.24 | 0.25% | 16,988,184 |
| Nov 21, 2025 | 84.00 | 84.03 | 83.83 | 84.03 | 84.03 | 0.36% | 6,778,252 |
| Nov 20, 2025 | 83.81 | 83.89 | 83.69 | 83.73 | 83.73 | 0.12% | 9,955,391 |
| Nov 19, 2025 | 83.78 | 83.79 | 83.61 | 83.63 | 83.63 | -0.04% | 8,150,579 |
| Nov 18, 2025 | 83.72 | 83.79 | 83.59 | 83.66 | 83.66 | 0.12% | 13,416,849 |
| Nov 17, 2025 | 83.61 | 83.70 | 83.53 | 83.56 | 83.56 | - | 10,074,170 |
| Nov 14, 2025 | 83.79 | 83.86 | 83.56 | 83.56 | 83.56 | -0.17% | 5,799,752 |
| Nov 13, 2025 | 83.73 | 83.87 | 83.69 | 83.70 | 83.70 | -0.27% | 9,157,028 |
| Nov 12, 2025 | 84.00 | 84.03 | 83.88 | 83.93 | 83.93 | -0.14% | 6,998,162 |
| Nov 11, 2025 | 83.92 | 84.07 | 83.84 | 84.05 | 84.05 | 0.38% | 3,381,258 |
| Nov 10, 2025 | 83.76 | 83.83 | 83.72 | 83.73 | 83.73 | -0.02% | 10,067,010 |
| Nov 7, 2025 | 83.72 | 83.83 | 83.67 | 83.75 | 83.75 | -0.05% | 11,084,404 |
| Nov 6, 2025 | 83.75 | 83.81 | 83.71 | 83.79 | 83.79 | 0.41% | 8,743,997 |
| Nov 5, 2025 | 83.68 | 83.68 | 83.44 | 83.45 | 83.45 | -0.24% | 14,773,045 |
| Nov 4, 2025 | 83.59 | 83.81 | 83.55 | 83.65 | 83.65 | 0.07% | 13,086,711 |
| Nov 3, 2025 | 83.66 | 83.66 | 83.52 | 83.59 | 83.59 | -0.55% | 13,359,128 |
| Oct 31, 2025 | 84.23 | 84.26 | 84.00 | 84.05 | 83.72 | -0.13% | 11,875,064 |
| Oct 30, 2025 | 84.11 | 84.33 | 84.05 | 84.16 | 83.83 | -0.28% | 21,213,406 |
| Oct 29, 2025 | 84.82 | 84.82 | 84.36 | 84.40 | 84.06 | -0.48% | 10,152,803 |
| Oct 28, 2025 | 84.79 | 84.83 | 84.69 | 84.81 | 84.47 | -0.01% | 7,181,491 |
| Oct 27, 2025 | 84.74 | 84.84 | 84.62 | 84.82 | 84.48 | 0.07% | 8,351,779 |
| Oct 24, 2025 | 84.75 | 84.78 | 84.65 | 84.76 | 84.42 | 0.19% | 8,347,132 |
| Oct 23, 2025 | 84.58 | 84.70 | 84.57 | 84.60 | 84.26 | -0.08% | 8,862,614 |
| Oct 22, 2025 | 84.64 | 84.69 | 84.55 | 84.67 | 84.33 | 0.02% | 13,509,784 |
| Oct 21, 2025 | 84.78 | 84.80 | 84.65 | 84.65 | 84.31 | 0.06% | 10,751,830 |
| Oct 20, 2025 | 84.59 | 84.65 | 84.54 | 84.60 | 84.26 | 0.15% | 8,695,940 |
| Oct 17, 2025 | 84.56 | 84.58 | 84.41 | 84.47 | 84.13 | -0.14% | 8,700,219 |
| Oct 16, 2025 | 84.38 | 84.62 | 84.32 | 84.59 | 84.25 | 0.25% | 12,965,208 |
| Oct 15, 2025 | 84.49 | 84.56 | 84.29 | 84.38 | 84.04 | 0.06% | 10,407,293 |
| Oct 14, 2025 | 84.13 | 84.39 | 84.03 | 84.33 | 83.99 | 0.18% | 11,030,151 |
| Oct 13, 2025 | 84.00 | 84.22 | 83.98 | 84.18 | 83.85 | 0.29% | 9,742,218 |
| Oct 10, 2025 | 84.04 | 84.07 | 83.89 | 83.94 | 83.61 | 0.20% | 11,265,263 |
| Oct 9, 2025 | 83.88 | 83.89 | 83.74 | 83.77 | 83.44 | -0.15% | 10,746,070 |
| Oct 8, 2025 | 84.12 | 84.13 | 83.90 | 83.90 | 83.57 | -0.12% | 15,033,384 |
| Oct 7, 2025 | 83.97 | 84.07 | 83.89 | 84.00 | 83.67 | 0.13% | 14,891,954 |
| Oct 6, 2025 | 83.91 | 84.01 | 83.87 | 83.89 | 83.56 | -0.20% | 8,305,301 |
| Oct 3, 2025 | 84.18 | 84.20 | 84.03 | 84.06 | 83.73 | -0.12% | 6,615,282 |
| Oct 2, 2025 | 84.04 | 84.19 | 83.98 | 84.16 | 83.83 | 0.11% | 5,905,662 |
| Oct 1, 2025 | 84.03 | 84.08 | 83.89 | 84.07 | 83.74 | -0.05% | 9,492,448 |
| Sep 30, 2025 | 84.19 | 84.28 | 84.05 | 84.11 | 83.45 | - | 10,714,075 |
| Sep 29, 2025 | 84.05 | 84.16 | 84.01 | 84.11 | 83.45 | 0.21% | 9,326,776 |
| Sep 26, 2025 | 83.91 | 83.99 | 83.80 | 83.93 | 83.27 | 0.08% | 9,981,846 |
| Sep 25, 2025 | 83.84 | 83.91 | 83.67 | 83.86 | 83.20 | -0.23% | 13,933,507 |
| Sep 24, 2025 | 84.22 | 84.22 | 84.02 | 84.05 | 83.39 | -0.28% | 10,778,145 |
| Sep 23, 2025 | 84.28 | 84.31 | 84.17 | 84.29 | 83.63 | 0.17% | 12,458,437 |
| Sep 22, 2025 | 84.28 | 84.29 | 84.15 | 84.15 | 83.49 | -0.17% | 10,552,097 |
| Sep 19, 2025 | 84.23 | 84.33 | 84.19 | 84.29 | 83.63 | -0.01% | 6,394,221 |