Skip to main content
Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
NASDAQ: VCIT · Real-Time Price · USD
81.67
+0.43 (0.53%)
Mar 28, 2025, 4:00 PM EDT - Market closed

VCIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202581.5381.7081.3781.6781.670.53%6,470,861
Mar 27, 202581.2581.2581.1481.2481.24-0.05%4,023,288
Mar 26, 202581.4381.4381.2481.2881.28-0.23%6,414,106
Mar 25, 202581.3981.5881.3481.4781.470.16%4,682,320
Mar 24, 202581.5681.6081.3281.3481.34-0.37%4,036,736
Mar 21, 202581.8181.8381.6281.6481.64-0.04%3,827,759
Mar 20, 202582.0582.1981.6781.6781.67-0.04%5,866,494
Mar 19, 202581.3181.7881.2681.7081.700.44%6,021,578
Mar 18, 202581.1881.4781.1381.3481.340.20%6,429,901
Mar 17, 202581.2981.3981.1381.1881.180.11%4,887,327
Mar 14, 202581.1081.2381.0181.0981.09-0.09%4,676,172
Mar 13, 202580.9181.1780.7281.1681.160.26%10,842,454
Mar 12, 202581.2081.2080.9380.9580.95-0.27%13,196,650
Mar 11, 202581.5581.6281.1581.1781.17-0.50%7,843,732
Mar 10, 202581.6581.7481.4581.5881.580.31%6,846,616
Mar 7, 202581.7281.7481.2381.3381.33-0.10%5,957,302
Mar 6, 202581.5181.5981.2681.4181.41-0.17%7,821,793
Mar 5, 202581.8181.9481.5581.5581.55-0.34%11,419,314
Mar 4, 202581.9782.0881.7581.8381.83-0.11%11,893,133
Mar 3, 202581.5681.9581.5081.9281.92-0.15%9,138,308
Feb 28, 202581.8882.0781.7982.0481.750.35%16,285,508
Feb 27, 202581.7381.8581.6781.7581.47-0.20%6,735,729
Feb 26, 202581.8181.9581.6881.9181.630.15%7,032,160
Feb 25, 202581.7081.8181.6581.7981.510.55%8,837,507
Feb 24, 202581.2181.4481.1581.3481.060.16%5,189,890
Feb 21, 202581.0381.3581.0081.2180.930.32%4,605,009
Feb 20, 202580.8280.9980.8180.9580.670.17%7,077,581
Feb 19, 202580.6880.8580.6680.8180.530.11%7,208,589
Feb 18, 202580.7580.9480.6980.7280.44-0.32%5,418,071
Feb 14, 202581.0181.1580.9780.9880.700.37%5,392,028
Feb 13, 202580.6280.7880.4380.6880.400.57%7,202,856
Feb 12, 202580.1680.2580.0380.2279.94-0.45%8,884,467
Feb 11, 202580.5580.6280.4980.5880.30-0.15%3,084,029
Feb 10, 202580.7680.8580.6480.7080.420.07%9,773,493
Feb 7, 202580.7880.7880.5780.6480.36-0.32%5,446,404
Feb 6, 202581.0381.0380.8380.9080.62-0.17%4,401,563
Feb 5, 202580.9781.1680.9081.0480.760.48%4,712,350
Feb 4, 202580.3880.7180.3780.6580.370.21%5,547,077
Feb 3, 202580.5080.7380.3780.4880.20-0.40%9,031,775
Jan 31, 202581.0181.0380.6780.8080.21-0.16%7,226,911
Jan 30, 202580.8881.0180.8580.9380.340.20%11,113,892
Jan 29, 202580.9380.9380.5380.7780.18-0.06%6,510,417
Jan 28, 202580.7480.8680.6480.8280.23-0.03%4,399,138
Jan 27, 202580.7480.8780.6680.8580.250.53%4,416,707
Jan 24, 202580.2680.5280.2380.4279.830.15%3,933,229
Jan 23, 202580.1280.3080.0780.3079.71-0.04%5,572,653
Jan 22, 202580.5680.5680.3280.3379.74-0.29%7,835,196
Jan 21, 202580.5180.5680.3980.5679.970.41%5,042,797
Jan 17, 202580.3380.3480.1780.2379.640.05%4,941,000
Jan 16, 202579.9780.3279.8780.1979.600.24%8,479,290