Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
NASDAQ: VCIT · Real-Time Price · USD
80.23
+0.04 (0.05%)
Jan 17, 2025, 4:00 PM EST - Market closed
VCIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 80.33 | 80.34 | 80.17 | 80.23 | 80.23 | 0.05% | 4,941,000 |
| Jan 16, 2025 | 79.97 | 80.32 | 79.87 | 80.19 | 80.19 | 0.24% | 8,479,290 |
| Jan 15, 2025 | 80.01 | 80.09 | 79.87 | 80.00 | 80.00 | 0.95% | 8,075,874 |
| Jan 14, 2025 | 79.30 | 79.39 | 79.13 | 79.25 | 79.25 | 0.10% | 6,863,470 |
| Jan 13, 2025 | 79.26 | 79.35 | 79.14 | 79.17 | 79.17 | -0.28% | 6,409,540 |
| Jan 10, 2025 | 79.97 | 79.97 | 79.30 | 79.39 | 79.39 | -0.59% | 6,898,419 |
| Jan 8, 2025 | 79.75 | 79.94 | 79.72 | 79.86 | 79.86 | 0.08% | 8,468,743 |
| Jan 7, 2025 | 79.99 | 80.05 | 79.70 | 79.80 | 79.80 | -0.34% | 7,448,943 |
| Jan 6, 2025 | 80.11 | 80.16 | 80.00 | 80.07 | 80.07 | -0.09% | 5,056,554 |
| Jan 3, 2025 | 80.40 | 80.44 | 80.12 | 80.14 | 80.14 | -0.19% | 5,997,710 |
| Jan 2, 2025 | 80.43 | 80.56 | 80.17 | 80.29 | 80.29 | 0.02% | 5,099,614 |
| Dec 31, 2024 | 80.44 | 80.56 | 80.17 | 80.27 | 80.27 | -0.20% | 3,440,463 |
| Dec 30, 2024 | 80.29 | 80.46 | 80.29 | 80.43 | 80.43 | 0.37% | 5,226,877 |
| Dec 27, 2024 | 80.37 | 80.37 | 80.10 | 80.13 | 80.13 | -0.25% | 4,321,104 |
| Dec 26, 2024 | 79.97 | 80.34 | 79.97 | 80.33 | 80.33 | 0.11% | 6,555,796 |
| Dec 24, 2024 | 80.10 | 80.25 | 79.95 | 80.24 | 80.24 | -0.21% | 3,089,636 |
| Dec 23, 2024 | 80.59 | 80.61 | 80.33 | 80.41 | 80.10 | -0.25% | 3,937,364 |
| Dec 20, 2024 | 80.61 | 80.83 | 80.51 | 80.61 | 80.30 | 0.37% | 7,498,920 |
| Dec 19, 2024 | 80.48 | 80.80 | 80.17 | 80.31 | 80.00 | -0.27% | 8,704,208 |
| Dec 18, 2024 | 81.39 | 81.46 | 80.53 | 80.53 | 80.22 | -1.02% | 10,452,099 |
| Dec 17, 2024 | 81.41 | 81.43 | 81.31 | 81.36 | 81.05 | -0.05% | 5,411,729 |
| Dec 16, 2024 | 81.48 | 81.51 | 81.33 | 81.40 | 81.09 | 0.09% | 5,330,966 |
| Dec 13, 2024 | 81.58 | 81.58 | 81.29 | 81.33 | 81.02 | -0.38% | 7,242,685 |
| Dec 12, 2024 | 81.92 | 81.92 | 81.61 | 81.64 | 81.32 | -0.35% | 7,961,071 |
| Dec 11, 2024 | 82.26 | 82.26 | 81.91 | 81.93 | 81.61 | -0.15% | 7,626,146 |
| Dec 10, 2024 | 82.00 | 82.11 | 81.94 | 82.05 | 81.73 | -0.07% | 4,051,137 |
| Dec 9, 2024 | 82.17 | 82.20 | 82.07 | 82.11 | 81.79 | -0.18% | 5,702,283 |
| Dec 6, 2024 | 82.31 | 82.34 | 82.09 | 82.25 | 81.93 | 0.28% | 4,029,874 |
| Dec 5, 2024 | 81.96 | 82.06 | 81.85 | 82.02 | 81.70 | -0.02% | 3,521,176 |
| Dec 4, 2024 | 81.77 | 82.11 | 81.62 | 82.04 | 81.72 | 0.33% | 5,018,518 |
| Dec 3, 2024 | 82.03 | 82.10 | 81.75 | 81.77 | 81.45 | -0.20% | 7,600,183 |
| Dec 2, 2024 | 82.17 | 82.17 | 81.55 | 81.93 | 81.61 | -0.29% | 6,935,015 |
| Nov 29, 2024 | 82.17 | 82.19 | 82.03 | 82.17 | 81.55 | 0.44% | 3,629,925 |
| Nov 27, 2024 | 81.82 | 81.88 | 81.62 | 81.81 | 81.20 | 0.27% | 4,580,500 |
| Nov 26, 2024 | 81.59 | 81.62 | 81.39 | 81.59 | 80.98 | -0.11% | 8,261,275 |
| Nov 25, 2024 | 81.55 | 81.75 | 81.53 | 81.68 | 81.07 | 0.81% | 8,793,038 |
| Nov 22, 2024 | 81.05 | 81.12 | 80.94 | 81.02 | 80.41 | 0.07% | 4,590,296 |
| Nov 21, 2024 | 81.13 | 81.23 | 80.91 | 80.96 | 80.35 | -0.08% | 5,668,116 |
| Nov 20, 2024 | 81.02 | 81.11 | 80.95 | 81.03 | 80.42 | -0.18% | 5,631,725 |
| Nov 19, 2024 | 81.10 | 81.28 | 81.10 | 81.17 | 80.56 | 0.19% | 5,803,641 |
| Nov 18, 2024 | 80.82 | 81.10 | 80.80 | 81.02 | 80.41 | 0.16% | 4,740,160 |
| Nov 15, 2024 | 80.67 | 81.04 | 80.50 | 80.89 | 80.28 | 0.09% | 9,130,326 |
| Nov 14, 2024 | 81.05 | 81.12 | 80.72 | 80.82 | 80.21 | -0.14% | 5,927,970 |
| Nov 13, 2024 | 81.32 | 81.40 | 80.86 | 80.93 | 80.32 | -0.10% | 6,537,186 |
| Nov 12, 2024 | 81.24 | 81.39 | 80.93 | 81.01 | 80.40 | -0.59% | 6,665,784 |
| Nov 11, 2024 | 81.46 | 81.57 | 81.39 | 81.49 | 80.88 | -0.20% | 2,000,426 |
| Nov 8, 2024 | 81.66 | 81.84 | 81.57 | 81.65 | 81.04 | 0.12% | 6,507,847 |
| Nov 7, 2024 | 81.00 | 81.66 | 81.00 | 81.56 | 80.94 | 0.93% | 8,572,101 |
| Nov 6, 2024 | 80.77 | 81.07 | 80.68 | 80.80 | 80.19 | -0.70% | 9,353,991 |
| Nov 5, 2024 | 81.23 | 81.37 | 80.93 | 81.37 | 80.76 | 0.28% | 6,031,614 |
| Nov 4, 2024 | 81.23 | 81.33 | 81.02 | 81.14 | 80.53 | 0.50% | 6,679,487 |
| Nov 1, 2024 | 81.26 | 81.38 | 80.71 | 80.74 | 80.14 | -0.77% | 6,778,273 |
| Oct 31, 2024 | 81.42 | 81.53 | 81.22 | 81.37 | 80.45 | -0.20% | 8,216,499 |
| Oct 30, 2024 | 81.91 | 81.98 | 81.50 | 81.53 | 80.60 | -0.21% | 7,449,253 |
| Oct 29, 2024 | 81.47 | 81.72 | 81.31 | 81.70 | 80.77 | 0.11% | 6,197,971 |
| Oct 28, 2024 | 81.83 | 81.83 | 81.51 | 81.61 | 80.68 | -0.12% | 7,763,474 |
| Oct 25, 2024 | 81.99 | 82.12 | 81.68 | 81.71 | 80.78 | -0.16% | 6,750,951 |
| Oct 24, 2024 | 81.87 | 81.98 | 81.73 | 81.84 | 80.91 | 0.13% | 5,588,231 |
| Oct 23, 2024 | 81.79 | 81.79 | 81.58 | 81.73 | 80.80 | -0.23% | 14,190,808 |
| Oct 22, 2024 | 82.00 | 82.01 | 81.80 | 81.92 | 80.99 | -0.01% | 7,552,483 |
| Oct 21, 2024 | 82.30 | 82.37 | 81.91 | 81.93 | 81.00 | -0.73% | 6,705,442 |
| Oct 18, 2024 | 82.77 | 82.85 | 82.52 | 82.53 | 81.59 | - | 7,867,305 |
| Oct 17, 2024 | 82.85 | 82.85 | 82.50 | 82.53 | 81.59 | -0.46% | 11,082,252 |
| Oct 16, 2024 | 82.99 | 83.19 | 82.82 | 82.91 | 81.97 | 0.24% | 5,072,627 |
| Oct 15, 2024 | 82.68 | 82.79 | 82.63 | 82.71 | 81.77 | 0.29% | 7,231,892 |
| Oct 14, 2024 | 82.27 | 82.48 | 82.25 | 82.47 | 81.53 | -0.04% | 1,659,800 |
| Oct 11, 2024 | 82.40 | 82.60 | 82.37 | 82.50 | 81.56 | 0.05% | 3,923,695 |
| Oct 10, 2024 | 82.58 | 82.58 | 82.25 | 82.46 | 81.52 | 0.04% | 8,995,378 |
| Oct 9, 2024 | 82.51 | 82.52 | 82.37 | 82.43 | 81.49 | -0.24% | 12,093,900 |
| Oct 8, 2024 | 82.56 | 82.63 | 82.37 | 82.63 | 81.69 | 0.17% | 5,565,637 |
| Oct 7, 2024 | 82.43 | 82.65 | 82.43 | 82.49 | 81.55 | -0.37% | 6,957,790 |
| Oct 4, 2024 | 83.01 | 83.01 | 82.75 | 82.80 | 81.86 | -0.60% | 4,643,834 |
| Oct 3, 2024 | 83.61 | 83.61 | 83.28 | 83.30 | 82.35 | -0.44% | 5,433,966 |
| Oct 2, 2024 | 83.53 | 83.69 | 83.43 | 83.67 | 82.72 | -0.12% | 5,548,728 |
| Oct 1, 2024 | 83.77 | 83.91 | 83.61 | 83.77 | 82.82 | 0.02% | 8,590,332 |
| Sep 30, 2024 | 83.95 | 83.95 | 83.66 | 83.75 | 82.51 | -0.24% | 5,406,639 |
| Sep 27, 2024 | 83.93 | 83.96 | 83.77 | 83.95 | 82.70 | 0.37% | 5,300,421 |
| Sep 26, 2024 | 83.81 | 83.81 | 83.51 | 83.64 | 82.40 | -0.06% | 2,870,265 |
| Sep 25, 2024 | 83.90 | 83.90 | 83.67 | 83.69 | 82.45 | -0.36% | 4,983,194 |
| Sep 24, 2024 | 83.86 | 84.03 | 83.68 | 83.99 | 82.74 | 0.16% | 4,044,518 |
| Sep 23, 2024 | 83.82 | 83.96 | 83.66 | 83.86 | 82.61 | -0.10% | 4,086,040 |
| Sep 20, 2024 | 83.96 | 84.00 | 83.67 | 83.94 | 82.69 | 0.07% | 5,496,781 |
| Sep 19, 2024 | 83.87 | 83.97 | 83.76 | 83.88 | 82.63 | 0.08% | 4,679,286 |
| Sep 18, 2024 | 83.91 | 84.26 | 83.76 | 83.81 | 82.56 | -0.21% | 8,749,570 |
| Sep 17, 2024 | 84.16 | 84.16 | 83.90 | 83.99 | 82.74 | -0.04% | 6,754,804 |
| Sep 16, 2024 | 84.03 | 84.07 | 83.81 | 84.02 | 82.77 | 0.24% | 5,437,686 |
| Sep 13, 2024 | 83.96 | 83.96 | 83.75 | 83.82 | 82.57 | 0.24% | 6,661,007 |
| Sep 12, 2024 | 83.94 | 83.95 | 83.49 | 83.62 | 82.38 | -0.07% | 5,445,364 |
| Sep 11, 2024 | 83.63 | 83.79 | 83.45 | 83.68 | 82.44 | - | 6,578,587 |
| Sep 10, 2024 | 83.49 | 83.69 | 83.47 | 83.68 | 82.44 | 0.23% | 10,992,730 |
| Sep 9, 2024 | 83.34 | 83.55 | 83.28 | 83.49 | 82.25 | 0.16% | 15,154,404 |
| Sep 6, 2024 | 83.53 | 83.70 | 83.17 | 83.36 | 82.12 | 0.06% | 10,659,065 |
| Sep 5, 2024 | 83.24 | 83.32 | 82.97 | 83.31 | 82.07 | 0.33% | 31,723,511 |
| Sep 4, 2024 | 82.82 | 83.08 | 82.69 | 83.04 | 81.81 | 0.45% | 5,295,413 |
| Sep 3, 2024 | 82.81 | 82.84 | 82.53 | 82.67 | 81.44 | -0.08% | 6,819,879 |
| Aug 30, 2024 | 82.92 | 83.01 | 82.73 | 82.74 | 81.21 | -0.17% | 4,189,408 |
| Aug 29, 2024 | 82.90 | 82.96 | 82.80 | 82.88 | 81.35 | -0.11% | 5,133,631 |
| Aug 28, 2024 | 83.05 | 83.10 | 82.93 | 82.97 | 81.44 | -0.10% | 4,827,705 |
| Aug 27, 2024 | 82.95 | 83.08 | 82.83 | 83.05 | 81.52 | -0.04% | 5,722,556 |
| Aug 26, 2024 | 83.28 | 83.28 | 83.05 | 83.08 | 81.55 | -0.08% | 4,606,006 |