Skip to main content
Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
NASDAQ: VCIT · Real-Time Price · USD
81.21
+0.26 (0.32%)
At close: Feb 21, 2025, 4:00 PM
81.20
-0.01 (-0.01%)
After-hours: Feb 21, 2025, 4:38 PM EST

VCIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202581.0381.3581.0081.2181.210.32%4,605,009
Feb 20, 202580.8280.9980.8180.9580.950.17%7,077,581
Feb 19, 202580.6880.8580.6680.8180.810.11%7,208,589
Feb 18, 202580.7580.9480.6980.7280.72-0.32%5,418,071
Feb 14, 202581.0181.1580.9780.9880.980.37%5,392,028
Feb 13, 202580.6280.7880.4380.6880.680.57%7,202,856
Feb 12, 202580.1680.2580.0380.2280.22-0.45%8,884,467
Feb 11, 202580.5580.6280.4980.5880.58-0.15%3,084,029
Feb 10, 202580.7680.8580.6480.7080.700.07%9,773,493
Feb 7, 202580.7880.7880.5780.6480.64-0.32%5,446,404
Feb 6, 202581.0381.0380.8380.9080.90-0.17%4,401,563
Feb 5, 202580.9781.1680.9081.0481.040.48%4,712,350
Feb 4, 202580.3880.7180.3780.6580.650.21%5,547,077
Feb 3, 202580.5080.7380.3780.4880.48-0.40%9,031,775
Jan 31, 202581.0181.0380.6780.8080.49-0.16%7,226,911
Jan 30, 202580.8881.0180.8580.9380.620.20%11,113,892
Jan 29, 202580.9380.9380.5380.7780.46-0.06%6,510,417
Jan 28, 202580.7480.8680.6480.8280.51-0.03%4,399,138
Jan 27, 202580.7480.8780.6680.8580.530.53%4,416,707
Jan 24, 202580.2680.5280.2380.4280.110.15%3,933,229
Jan 23, 202580.1280.3080.0780.3079.99-0.04%5,572,653
Jan 22, 202580.5680.5680.3280.3380.02-0.29%7,835,196
Jan 21, 202580.5180.5680.3980.5680.250.41%5,042,797
Jan 17, 202580.3380.3480.1780.2379.920.05%4,941,000
Jan 16, 202579.9780.3279.8780.1979.880.24%8,479,290
Jan 15, 202580.0180.0979.8780.0079.690.95%8,075,874
Jan 14, 202579.3079.3979.1379.2578.940.10%6,863,470
Jan 13, 202579.2679.3579.1479.1778.86-0.28%6,409,540
Jan 10, 202579.9779.9779.3079.3979.08-0.59%6,898,419
Jan 8, 202579.7579.9479.7279.8679.550.08%8,468,743
Jan 7, 202579.9980.0579.7079.8079.49-0.34%7,448,943
Jan 6, 202580.1180.1680.0080.0779.76-0.09%5,056,554
Jan 3, 202580.4080.4480.1280.1479.83-0.19%5,997,710
Jan 2, 202580.4380.5680.1780.2979.980.02%5,099,614
Dec 31, 202480.4480.5680.1780.2779.96-0.20%3,440,463
Dec 30, 202480.2980.4680.2980.4380.120.37%5,226,877
Dec 27, 202480.3780.3780.1080.1379.82-0.25%4,321,104
Dec 26, 202479.9780.3479.9780.3380.020.11%6,555,796
Dec 24, 202480.1080.2579.9580.2479.93-0.21%3,089,636
Dec 23, 202480.5980.6180.3380.4179.79-0.25%3,937,364
Dec 20, 202480.6180.8380.5180.6179.990.37%7,498,920
Dec 19, 202480.4880.8080.1780.3179.69-0.27%8,704,208
Dec 18, 202481.3981.4680.5380.5379.91-1.02%10,452,099
Dec 17, 202481.4181.4381.3181.3680.73-0.05%5,411,729
Dec 16, 202481.4881.5181.3381.4080.770.09%5,330,966
Dec 13, 202481.5881.5881.2981.3380.70-0.38%7,242,685
Dec 12, 202481.9281.9281.6181.6481.01-0.35%7,961,071
Dec 11, 202482.2682.2681.9181.9381.30-0.15%7,626,146
Dec 10, 202482.0082.1181.9482.0581.42-0.07%4,051,137
Dec 9, 202482.1782.2082.0782.1181.47-0.18%5,702,283
Dec 6, 202482.3182.3482.0982.2581.610.28%4,029,874
Dec 5, 202481.9682.0681.8582.0281.39-0.02%3,521,176
Dec 4, 202481.7782.1181.6282.0481.410.33%5,018,518
Dec 3, 202482.0382.1081.7581.7781.14-0.20%7,600,183
Dec 2, 202482.1782.1781.5581.9381.30-0.29%6,935,015
Nov 29, 202482.1782.1982.0382.1781.240.44%3,629,925
Nov 27, 202481.8281.8881.6281.8180.880.27%4,580,500
Nov 26, 202481.5981.6281.3981.5980.67-0.11%8,261,275
Nov 25, 202481.5581.7581.5381.6880.750.81%8,793,038
Nov 22, 202481.0581.1280.9481.0280.100.07%4,590,296
Nov 21, 202481.1381.2380.9180.9680.04-0.08%5,668,116
Nov 20, 202481.0281.1180.9581.0380.11-0.18%5,631,725
Nov 19, 202481.1081.2881.1081.1780.250.19%5,803,641
Nov 18, 202480.8281.1080.8081.0280.100.16%4,740,160
Nov 15, 202480.6781.0480.5080.8979.970.09%9,130,326
Nov 14, 202481.0581.1280.7280.8279.90-0.14%5,927,970
Nov 13, 202481.3281.4080.8680.9380.01-0.10%6,537,186
Nov 12, 202481.2481.3980.9381.0180.09-0.59%6,665,784
Nov 11, 202481.4681.5781.3981.4980.57-0.20%2,000,426
Nov 8, 202481.6681.8481.5781.6580.720.12%6,507,847
Nov 7, 202481.0081.6681.0081.5680.630.93%8,572,101
Nov 6, 202480.7781.0780.6880.8079.88-0.70%9,353,991
Nov 5, 202481.2381.3780.9381.3780.450.28%6,031,614
Nov 4, 202481.2381.3381.0281.1480.220.50%6,679,487
Nov 1, 202481.2681.3880.7180.7479.82-0.77%6,778,273
Oct 31, 202481.4281.5381.2281.3780.13-0.20%8,216,499
Oct 30, 202481.9181.9881.5081.5380.29-0.21%7,449,253
Oct 29, 202481.4781.7281.3181.7080.460.11%6,197,971
Oct 28, 202481.8381.8381.5181.6180.37-0.12%7,763,474
Oct 25, 202481.9982.1281.6881.7180.47-0.16%6,750,951
Oct 24, 202481.8781.9881.7381.8480.600.13%5,588,231
Oct 23, 202481.7981.7981.5881.7380.49-0.23%14,190,808
Oct 22, 202482.0082.0181.8081.9280.68-0.01%7,552,483
Oct 21, 202482.3082.3781.9181.9380.68-0.73%6,705,442
Oct 18, 202482.7782.8582.5282.5381.28-7,867,305
Oct 17, 202482.8582.8582.5082.5381.28-0.46%11,082,252
Oct 16, 202482.9983.1982.8282.9181.650.24%5,072,627
Oct 15, 202482.6882.7982.6382.7181.450.29%7,231,892
Oct 14, 202482.2782.4882.2582.4781.22-0.04%1,659,800
Oct 11, 202482.4082.6082.3782.5081.250.05%3,923,695
Oct 10, 202482.5882.5882.2582.4681.210.04%8,995,378
Oct 9, 202482.5182.5282.3782.4381.18-0.24%12,093,900
Oct 8, 202482.5682.6382.3782.6381.370.17%5,565,637
Oct 7, 202482.4382.6582.4382.4981.24-0.37%6,957,790
Oct 4, 202483.0183.0182.7582.8081.54-0.60%4,643,834
Oct 3, 202483.6183.6183.2883.3082.03-0.44%5,433,966
Oct 2, 202483.5383.6983.4383.6782.40-0.12%5,548,728
Oct 1, 202483.7783.9183.6183.7782.500.02%8,590,332
Sep 30, 202483.9583.9583.6683.7582.19-0.24%5,406,639
Sep 27, 202483.9383.9683.7783.9582.380.37%5,300,421