Skip to main content
logo
Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
NASDAQ: VCIT · Real-Time Price · USD
84.40
-0.41 (-0.48%)
At close: Oct 29, 2025, 4:00 PM EDT
84.11
-0.29 (-0.34%)
Pre-market: Oct 30, 2025, 9:18 AM EDT

VCIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202584.8284.8284.3684.4084.40-0.48%10,145,895
Oct 28, 202584.7984.8384.6984.8184.81-0.01%7,181,491
Oct 27, 202584.7484.8484.6284.8284.820.07%8,351,779
Oct 24, 202584.7584.7884.6584.7684.760.19%8,347,132
Oct 23, 202584.5884.7084.5784.6084.60-0.08%8,862,614
Oct 22, 202584.6484.6984.5584.6784.670.02%13,509,784
Oct 21, 202584.7884.8084.6584.6584.650.06%10,751,830
Oct 20, 202584.5984.6584.5484.6084.600.15%8,695,940
Oct 17, 202584.5684.5884.4184.4784.47-0.14%8,700,219
Oct 16, 202584.3884.6284.3284.5984.590.25%12,965,208
Oct 15, 202584.4984.5684.2984.3884.380.06%10,407,293
Oct 14, 202584.1384.3984.0384.3384.330.18%11,030,151
Oct 13, 202584.0084.2283.9884.1884.180.29%9,742,218
Oct 10, 202584.0484.0783.8983.9483.940.20%11,265,263
Oct 9, 202583.8883.8983.7483.7783.77-0.15%10,746,070
Oct 8, 202584.1284.1383.9083.9083.90-0.12%15,033,384
Oct 7, 202583.9784.0783.8984.0084.000.13%14,891,954
Oct 6, 202583.9184.0183.8783.8983.89-0.20%8,305,301
Oct 3, 202584.1884.2084.0384.0684.06-0.12%6,615,282
Oct 2, 202584.0484.1983.9884.1684.160.11%5,905,662
Oct 1, 202584.0384.0883.8984.0784.07-0.05%9,492,448
Sep 30, 202584.1984.2884.0584.1183.79-10,714,075
Sep 29, 202584.0584.1684.0184.1183.790.21%9,326,776
Sep 26, 202583.9183.9983.8083.9383.610.08%9,981,846
Sep 25, 202583.8483.9183.6783.8683.54-0.23%13,933,507
Sep 24, 202584.2284.2284.0284.0583.73-0.28%10,778,145
Sep 23, 202584.2884.3184.1784.2983.960.17%12,458,437
Sep 22, 202584.2884.2984.1584.1583.83-0.17%10,552,097
Sep 19, 202584.2384.3384.1984.2983.96-0.01%6,394,221
Sep 18, 202584.2584.3384.1284.3083.97-0.08%9,397,752
Sep 17, 202584.6284.7484.2484.3784.04-0.19%11,990,812
Sep 16, 202584.5884.6284.4784.5384.20-0.01%9,628,656
Sep 15, 202584.5284.5784.4884.5484.210.24%9,823,018
Sep 12, 202584.3984.4284.2184.3484.01-0.18%39,431,232
Sep 11, 202584.3984.5984.3684.4984.160.30%7,384,677
Sep 10, 202584.2184.3884.1884.2483.920.23%10,463,971
Sep 9, 202584.1684.2083.9684.0583.73-0.12%10,327,752
Sep 8, 202584.3084.3084.0884.1583.830.19%15,114,137
Sep 5, 202584.1684.1683.9883.9983.670.39%12,697,580
Sep 4, 202583.4283.6683.3683.6683.340.55%12,131,647
Sep 3, 202582.9983.2882.9583.2082.880.36%14,251,417
Sep 2, 202582.8382.9282.7482.9082.58-0.62%9,911,096
Aug 29, 202583.4983.5083.3683.4282.77-0.13%10,415,372
Aug 28, 202583.4683.5883.4283.5382.880.08%8,370,982
Aug 27, 202583.2883.4683.1983.4682.810.12%15,157,354
Aug 26, 202583.2883.3983.1883.3682.710.16%8,780,985
Aug 25, 202583.3283.3583.2283.2382.58-0.18%7,545,042
Aug 22, 202583.0583.4882.9883.3882.730.63%16,333,557
Aug 21, 202583.0083.0182.7982.8682.22-0.30%7,846,432
Aug 20, 202583.0983.1983.0283.1182.460.04%9,019,203