Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
NASDAQ: VCIT · Real-Time Price · USD
83.89
-0.17 (-0.20%)
Oct 6, 2025, 4:00 PM EDT - Market closed
VCIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 83.91 | 84.01 | 83.87 | 83.89 | 83.89 | -0.20% | 8,305,274 |
| Oct 3, 2025 | 84.18 | 84.20 | 84.03 | 84.06 | 84.06 | -0.12% | 6,615,282 |
| Oct 2, 2025 | 84.04 | 84.19 | 83.98 | 84.16 | 84.16 | 0.11% | 5,905,662 |
| Oct 1, 2025 | 84.03 | 84.08 | 83.89 | 84.07 | 84.07 | -0.05% | 9,492,448 |
| Sep 30, 2025 | 84.19 | 84.28 | 84.05 | 84.11 | 83.79 | - | 10,714,075 |
| Sep 29, 2025 | 84.05 | 84.16 | 84.01 | 84.11 | 83.79 | 0.21% | 9,326,776 |
| Sep 26, 2025 | 83.91 | 83.99 | 83.80 | 83.93 | 83.61 | 0.08% | 9,981,846 |
| Sep 25, 2025 | 83.84 | 83.91 | 83.67 | 83.86 | 83.54 | -0.23% | 13,933,507 |
| Sep 24, 2025 | 84.22 | 84.22 | 84.02 | 84.05 | 83.73 | -0.28% | 10,778,145 |
| Sep 23, 2025 | 84.28 | 84.31 | 84.17 | 84.29 | 83.96 | 0.17% | 12,458,437 |
| Sep 22, 2025 | 84.28 | 84.29 | 84.15 | 84.15 | 83.83 | -0.17% | 10,552,097 |
| Sep 19, 2025 | 84.23 | 84.33 | 84.19 | 84.29 | 83.96 | -0.01% | 6,394,221 |
| Sep 18, 2025 | 84.25 | 84.33 | 84.12 | 84.30 | 83.97 | -0.08% | 9,397,752 |
| Sep 17, 2025 | 84.62 | 84.74 | 84.24 | 84.37 | 84.04 | -0.19% | 11,990,812 |
| Sep 16, 2025 | 84.58 | 84.62 | 84.47 | 84.53 | 84.20 | -0.01% | 9,628,656 |
| Sep 15, 2025 | 84.52 | 84.57 | 84.48 | 84.54 | 84.21 | 0.24% | 9,823,018 |
| Sep 12, 2025 | 84.39 | 84.42 | 84.21 | 84.34 | 84.01 | -0.18% | 39,431,232 |
| Sep 11, 2025 | 84.39 | 84.59 | 84.36 | 84.49 | 84.16 | 0.30% | 7,384,677 |
| Sep 10, 2025 | 84.21 | 84.38 | 84.18 | 84.24 | 83.92 | 0.23% | 10,463,971 |
| Sep 9, 2025 | 84.16 | 84.20 | 83.96 | 84.05 | 83.73 | -0.12% | 10,327,752 |
| Sep 8, 2025 | 84.30 | 84.30 | 84.08 | 84.15 | 83.83 | 0.19% | 15,114,137 |
| Sep 5, 2025 | 84.16 | 84.16 | 83.98 | 83.99 | 83.67 | 0.39% | 12,697,580 |
| Sep 4, 2025 | 83.42 | 83.66 | 83.36 | 83.66 | 83.34 | 0.55% | 12,131,647 |
| Sep 3, 2025 | 82.99 | 83.28 | 82.95 | 83.20 | 82.88 | 0.36% | 14,251,417 |
| Sep 2, 2025 | 82.83 | 82.92 | 82.74 | 82.90 | 82.58 | -0.62% | 9,911,096 |
| Aug 29, 2025 | 83.49 | 83.50 | 83.36 | 83.42 | 82.77 | -0.13% | 10,415,372 |
| Aug 28, 2025 | 83.46 | 83.58 | 83.42 | 83.53 | 82.88 | 0.08% | 8,370,982 |
| Aug 27, 2025 | 83.28 | 83.46 | 83.19 | 83.46 | 82.81 | 0.12% | 15,157,354 |
| Aug 26, 2025 | 83.28 | 83.39 | 83.18 | 83.36 | 82.71 | 0.16% | 8,780,985 |
| Aug 25, 2025 | 83.32 | 83.35 | 83.22 | 83.23 | 82.58 | -0.18% | 7,545,042 |
| Aug 22, 2025 | 83.05 | 83.48 | 82.98 | 83.38 | 82.73 | 0.63% | 16,333,557 |
| Aug 21, 2025 | 83.00 | 83.01 | 82.79 | 82.86 | 82.22 | -0.30% | 7,846,432 |
| Aug 20, 2025 | 83.09 | 83.19 | 83.02 | 83.11 | 82.46 | 0.04% | 9,019,203 |
| Aug 19, 2025 | 83.04 | 83.10 | 83.01 | 83.08 | 82.43 | 0.14% | 8,090,556 |
| Aug 18, 2025 | 83.16 | 83.16 | 82.91 | 82.96 | 82.31 | -0.12% | 16,105,531 |
| Aug 15, 2025 | 83.16 | 83.24 | 83.00 | 83.06 | 82.41 | -0.07% | 9,866,032 |
| Aug 14, 2025 | 83.12 | 83.28 | 83.05 | 83.12 | 82.47 | -0.25% | 8,871,082 |
| Aug 13, 2025 | 83.27 | 83.38 | 83.20 | 83.33 | 82.68 | 0.37% | 8,237,638 |
| Aug 12, 2025 | 82.90 | 83.03 | 82.82 | 83.02 | 82.37 | 0.10% | 18,269,417 |
| Aug 11, 2025 | 82.95 | 83.03 | 82.88 | 82.94 | 82.29 | 0.07% | 30,235,016 |
| Aug 8, 2025 | 83.10 | 83.10 | 82.87 | 82.88 | 82.24 | -0.25% | 14,684,113 |
| Aug 7, 2025 | 83.23 | 83.24 | 83.02 | 83.09 | 82.44 | -0.08% | 17,456,848 |
| Aug 6, 2025 | 83.05 | 83.19 | 82.85 | 83.16 | 82.51 | 0.04% | 12,952,921 |
| Aug 5, 2025 | 83.09 | 83.16 | 83.03 | 83.13 | 82.48 | -0.05% | 15,115,264 |
| Aug 4, 2025 | 83.13 | 83.19 | 83.01 | 83.17 | 82.52 | 0.16% | 28,578,875 |
| Aug 1, 2025 | 82.89 | 83.09 | 82.73 | 83.04 | 82.39 | 0.44% | 19,161,028 |
| Jul 31, 2025 | 82.84 | 82.90 | 82.65 | 82.68 | 81.70 | 0.01% | 16,332,277 |
| Jul 30, 2025 | 82.67 | 82.93 | 82.61 | 82.67 | 81.69 | -0.17% | 9,783,168 |
| Jul 29, 2025 | 82.62 | 82.88 | 82.60 | 82.81 | 81.83 | 0.38% | 13,470,688 |
| Jul 28, 2025 | 82.58 | 82.62 | 82.47 | 82.50 | 81.52 | -0.16% | 12,687,933 |