Vanguard Intermediate-Term Corporate Bond ETF (VCIT)

VCIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	82.63	82.82	82.30	82.76	-	0.19%	12,072,439
Apr 6, 2026	82.65	82.79	82.57	82.60	82.60	-0.17%	9,840,349
Apr 2, 2026	82.40	82.86	82.34	82.74	82.74	0.27%	8,352,628
Apr 1, 2026	82.50	82.63	82.39	82.52	82.52	-0.28%	19,133,752
Mar 31, 2026	82.63	82.88	82.54	82.75	82.41	0.55%	25,192,083
Mar 30, 2026	82.38	82.49	82.26	82.30	81.96	0.46%	21,959,197
Mar 27, 2026	81.81	82.06	81.75	81.92	81.58	-0.11%	18,046,084
Mar 26, 2026	82.37	82.50	82.00	82.01	81.67	-0.74%	20,532,029
Mar 25, 2026	82.76	82.81	82.57	82.62	82.28	0.28%	13,108,378
Mar 24, 2026	82.25	82.55	82.19	82.39	82.05	-0.19%	14,864,353
Mar 23, 2026	82.29	82.77	82.23	82.55	82.21	0.49%	16,767,487
Mar 20, 2026	82.62	82.65	82.10	82.15	81.81	-0.94%	21,526,588
Mar 19, 2026	82.46	83.00	82.42	82.93	82.59	0.27%	14,865,946
Mar 18, 2026	83.05	83.13	82.71	82.71	82.37	-0.57%	11,260,891
Mar 17, 2026	83.04	83.19	82.99	83.18	82.83	0.47%	24,860,859
Mar 16, 2026	82.86	82.96	82.71	82.79	82.45	0.40%	12,740,075
Mar 13, 2026	82.85	82.96	82.38	82.46	82.12	-0.28%	18,963,775
Mar 12, 2026	83.04	83.05	82.56	82.69	82.35	-0.59%	20,293,009
Mar 11, 2026	83.46	83.46	83.11	83.18	82.83	-0.50%	20,410,331
Mar 10, 2026	83.78	83.93	83.58	83.60	83.25	-0.41%	18,846,084
Mar 9, 2026	83.59	83.98	83.43	83.94	83.59	0.37%	11,847,895
Mar 6, 2026	83.56	83.86	83.39	83.63	83.28	-0.25%	21,874,437
Mar 5, 2026	83.79	83.88	83.67	83.84	83.49	-0.30%	12,092,114
Mar 4, 2026	84.19	84.23	84.05	84.09	83.74	-0.01%	12,082,815
Mar 3, 2026	83.69	84.23	83.64	84.10	83.75	-0.05%	14,436,058
Mar 2, 2026	84.16	84.18	83.98	84.14	83.79	-0.68%	12,010,986
Feb 27, 2026	84.74	84.84	84.70	84.72	84.07	0.05%	13,748,559
Feb 26, 2026	84.59	84.70	84.57	84.68	84.03	0.11%	8,507,919
Feb 25, 2026	84.58	84.66	84.56	84.59	83.94	-0.05%	9,608,688
Feb 24, 2026	84.61	84.68	84.53	84.63	83.98	-0.09%	12,215,519
Feb 23, 2026	84.59	84.76	84.57	84.71	84.06	0.20%	11,919,660
Feb 20, 2026	84.53	84.59	84.40	84.54	83.89	0.02%	12,270,715
Feb 19, 2026	84.39	84.53	84.37	84.52	83.87	0.07%	9,082,927
Feb 18, 2026	84.45	84.52	84.41	84.46	83.81	-0.08%	8,345,400
Feb 17, 2026	84.47	84.55	84.43	84.53	83.88	0.05%	10,253,778
Feb 13, 2026	84.46	84.51	84.39	84.49	83.84	0.32%	9,499,153
Feb 12, 2026	84.08	84.26	84.07	84.22	83.57	0.31%	10,175,603
Feb 11, 2026	83.89	84.06	83.86	83.96	83.31	-0.08%	7,532,928
Feb 10, 2026	84.10	84.15	84.00	84.03	83.38	0.15%	10,440,947
Feb 9, 2026	83.83	83.93	83.77	83.90	83.25	0.04%	9,750,618
Feb 6, 2026	83.84	83.90	83.75	83.87	83.22	0.04%	9,630,917
Feb 5, 2026	83.66	83.87	83.62	83.84	83.19	0.40%	9,432,802
Feb 4, 2026	83.49	83.55	83.40	83.51	82.87	-0.04%	9,591,052
Feb 3, 2026	83.52	83.57	83.45	83.54	82.90	0.02%	11,648,087
Feb 2, 2026	83.73	83.73	83.49	83.52	82.88	-0.51%	10,793,363
Jan 30, 2026	83.96	84.01	83.90	83.95	82.98	-0.01%	15,785,963
Jan 29, 2026	83.83	83.99	83.79	83.96	82.99	0.06%	11,101,085
Jan 28, 2026	83.99	83.99	83.79	83.91	82.94	-0.06%	14,335,534
Jan 27, 2026	83.94	84.04	83.93	83.96	82.99	-0.01%	12,544,915
Jan 26, 2026	84.00	84.04	83.94	83.97	82.99	0.10%	11,210,618

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.