Vanguard Intermediate-Term Corporate Bond ETF (VCIT)

VCIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	83.94	83.98	83.76	83.78	83.78	-0.23%	11,216,567
Jan 15, 2026	84.13	84.15	83.95	83.97	83.97	-0.15%	23,876,840
Jan 14, 2026	84.02	84.14	84.00	84.10	84.10	0.12%	12,237,079
Jan 13, 2026	83.95	84.04	83.88	84.00	84.00	0.20%	33,404,506
Jan 12, 2026	83.80	83.92	83.76	83.83	83.83	-0.10%	6,959,609
Jan 9, 2026	83.81	83.97	83.75	83.91	83.91	0.16%	9,038,335
Jan 8, 2026	83.79	83.86	83.75	83.78	83.78	-0.20%	8,912,754
Jan 7, 2026	84.07	84.09	83.93	83.95	83.95	0.01%	11,774,318
Jan 6, 2026	83.83	83.95	83.76	83.94	83.94	0.02%	12,383,272
Jan 5, 2026	83.82	83.97	83.76	83.92	83.92	0.21%	12,186,917
Jan 2, 2026	83.87	83.89	83.66	83.74	83.74	-0.01%	9,360,779
Dec 31, 2025	83.91	83.96	83.75	83.75	83.75	-0.29%	6,069,009
Dec 30, 2025	83.95	84.06	83.88	83.99	83.99	-0.08%	6,413,372
Dec 29, 2025	84.00	84.07	83.94	84.06	84.06	0.11%	6,920,954
Dec 26, 2025	83.95	83.99	83.85	83.97	83.97	0.08%	4,651,997
Dec 24, 2025	83.74	83.90	83.70	83.90	83.90	0.33%	3,987,788
Dec 23, 2025	83.47	83.66	83.44	83.62	83.62	-	10,239,451
Dec 22, 2025	83.62	83.63	83.55	83.62	83.62	-0.02%	9,946,857
Dec 19, 2025	83.72	83.75	83.61	83.64	83.64	-0.17%	10,094,515
Dec 18, 2025	83.80	83.83	83.64	83.78	83.78	-0.12%	10,849,424
Dec 17, 2025	83.86	83.92	83.81	83.88	83.54	-0.04%	7,604,951
Dec 16, 2025	83.84	83.95	83.70	83.91	83.57	0.14%	6,773,498
Dec 15, 2025	83.89	83.94	83.72	83.79	83.45	0.12%	7,426,595
Dec 12, 2025	83.79	83.81	83.66	83.69	83.35	-0.38%	11,022,739
Dec 11, 2025	84.15	84.20	83.95	84.01	83.67	-	10,898,664
Dec 10, 2025	83.67	84.05	83.63	84.01	83.67	0.37%	13,578,957
Dec 9, 2025	83.90	83.92	83.65	83.70	83.36	-0.14%	14,346,601
Dec 8, 2025	83.94	83.95	83.69	83.82	83.48	-0.14%	11,580,284
Dec 5, 2025	84.07	84.10	83.87	83.94	83.60	-0.10%	9,622,113
Dec 4, 2025	84.09	84.09	83.97	84.02	83.68	-0.19%	10,639,847
Dec 3, 2025	84.10	84.21	84.04	84.18	83.84	0.21%	14,275,151
Dec 2, 2025	83.94	84.04	83.88	84.00	83.66	0.07%	10,462,611
Dec 1, 2025	83.92	83.94	83.83	83.94	83.60	-0.72%	12,396,677
Nov 28, 2025	84.62	84.65	84.45	84.55	83.89	-0.08%	5,201,883
Nov 26, 2025	84.44	84.63	84.36	84.62	83.96	0.19%	11,107,894
Nov 25, 2025	84.25	84.57	84.24	84.46	83.80	0.26%	13,396,679
Nov 24, 2025	84.14	84.25	84.05	84.24	83.58	0.25%	16,992,903
Nov 21, 2025	84.00	84.03	83.83	84.03	83.37	0.36%	6,978,763
Nov 20, 2025	83.81	83.89	83.69	83.73	83.08	0.12%	9,955,409
Nov 19, 2025	83.78	83.79	83.61	83.63	82.98	-0.04%	8,150,579
Nov 18, 2025	83.72	83.79	83.59	83.66	83.01	0.12%	13,416,849
Nov 17, 2025	83.61	83.70	83.53	83.56	82.91	-	10,074,170
Nov 14, 2025	83.79	83.86	83.56	83.56	82.91	-0.17%	5,799,752
Nov 13, 2025	83.73	83.87	83.69	83.70	83.05	-0.27%	9,157,028
Nov 12, 2025	84.00	84.03	83.88	83.93	83.28	-0.14%	6,998,162
Nov 11, 2025	83.92	84.07	83.84	84.05	83.39	0.38%	3,381,258
Nov 10, 2025	83.76	83.83	83.72	83.73	83.08	-0.02%	10,067,010
Nov 7, 2025	83.72	83.83	83.67	83.75	83.10	-0.05%	11,084,404
Nov 6, 2025	83.75	83.81	83.71	83.79	83.14	0.41%	8,743,997
Nov 5, 2025	83.68	83.68	83.44	83.45	82.80	-0.24%	14,773,045

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.