Skip to main content
Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
NASDAQ: VCIT · Real-Time Price · USD
81.03
-0.37 (-0.45%)
At close: Jun 6, 2025, 4:00 PM
81.07
+0.04 (0.05%)
After-hours: Jun 6, 2025, 6:09 PM EDT

VCIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202581.3481.3481.0081.0381.03-0.45%6,077,783
Jun 5, 202581.7181.7981.3981.4081.40-0.39%7,126,563
Jun 4, 202581.5781.7781.2381.7281.720.55%6,922,668
Jun 3, 202581.3381.4481.1881.2781.270.02%10,564,375
Jun 2, 202581.2181.2781.0581.2581.25-0.58%7,773,047
May 30, 202581.5481.7381.4781.7281.390.28%7,893,968
May 29, 202581.4481.5581.3581.4981.160.34%8,205,956
May 28, 202581.2381.3781.0881.2180.88-0.20%9,588,661
May 27, 202581.1881.4481.1081.3781.040.56%9,197,838
May 23, 202581.0381.0380.8280.9280.600.14%8,446,789
May 22, 202580.4880.8880.4280.8180.490.36%12,399,227
May 21, 202580.8480.9680.4780.5280.20-0.80%8,730,954
May 20, 202581.1081.2280.9681.1780.84-0.09%7,923,503
May 19, 202580.7181.2680.6581.2480.910.06%14,709,662
May 16, 202581.3581.4681.1181.1980.860.11%8,712,509
May 15, 202580.8281.1280.7581.1080.770.65%9,973,096
May 14, 202580.9280.9280.5780.5880.26-0.37%13,852,285
May 13, 202580.8980.9780.7680.8880.560.11%15,256,443
May 12, 202580.7280.8980.6880.7980.47-0.10%7,756,762
May 9, 202581.0481.1380.8580.8780.55-0.01%2,922,547
May 8, 202581.3981.3980.8680.8880.56-0.39%5,674,125
May 7, 202581.0481.2781.0481.2080.870.20%3,107,532
May 6, 202580.9081.0680.7481.0480.710.16%6,273,816
May 5, 202580.9480.9480.6980.9180.59-0.05%7,043,683
May 2, 202580.8381.0980.8180.9580.63-0.27%5,290,978
May 1, 202581.5681.5881.0981.1780.84-0.75%9,265,117
Apr 30, 202581.6581.8681.5781.7881.14-0.06%8,049,031
Apr 29, 202581.5981.8681.5481.8381.190.18%6,805,396
Apr 28, 202581.4981.7281.3181.6881.040.23%6,323,259
Apr 25, 202581.1581.5081.1581.4980.850.43%3,913,306
Apr 24, 202580.9081.1780.8081.1480.500.80%7,661,692
Apr 23, 202581.1081.2580.4680.5079.870.21%8,394,675
Apr 22, 202580.4080.5280.2980.3379.700.15%6,430,710
Apr 21, 202580.4580.6780.1980.2179.58-0.66%5,605,354
Apr 17, 202580.8180.8780.6580.7480.100.02%3,593,740
Apr 16, 202580.4180.7780.3980.7280.090.39%4,659,884
Apr 15, 202580.1680.5380.1580.4179.780.44%7,088,526
Apr 14, 202579.9280.1979.8580.0679.430.63%6,741,647
Apr 11, 202579.5279.7078.6679.5678.93-0.34%12,309,829
Apr 10, 202580.0980.4579.7179.8379.20-1.05%13,459,085
Apr 9, 202579.0180.7178.9380.6880.050.96%18,623,611
Apr 8, 202580.6080.7879.8279.9179.28-0.86%10,492,302
Apr 7, 202581.3881.4180.5180.6079.97-1.45%15,249,462
Apr 4, 202582.2082.2981.5881.7981.15-0.27%14,228,383
Apr 3, 202582.2082.3281.9182.0181.360.34%13,506,385
Apr 2, 202581.8481.8781.4981.7381.090.12%4,702,434
Apr 1, 202581.5081.7881.5081.6380.99-0.16%7,810,861
Mar 31, 202581.8781.8781.5581.7680.800.11%4,174,279
Mar 28, 202581.5381.7081.3781.6780.710.53%6,470,861
Mar 27, 202581.2581.2581.1481.2480.29-0.05%4,023,288