Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
NASDAQ: VCIT · Real-Time Price · USD
81.91
-0.02 (-0.02%)
Dec 3, 2024, 2:14 PM EST - Market open
VCIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 82.17 | 82.17 | 81.55 | 81.93 | 81.93 | -0.29% | 6,935,015 |
| Nov 29, 2024 | 82.17 | 82.19 | 82.03 | 82.17 | 81.87 | 0.44% | 3,629,925 |
| Nov 27, 2024 | 81.82 | 81.88 | 81.62 | 81.81 | 81.51 | 0.27% | 4,580,500 |
| Nov 26, 2024 | 81.59 | 81.62 | 81.39 | 81.59 | 81.29 | -0.11% | 8,261,275 |
| Nov 25, 2024 | 81.55 | 81.75 | 81.53 | 81.68 | 81.38 | 0.81% | 8,793,038 |
| Nov 22, 2024 | 81.05 | 81.12 | 80.94 | 81.02 | 80.73 | 0.07% | 4,590,296 |
| Nov 21, 2024 | 81.13 | 81.23 | 80.91 | 80.96 | 80.67 | -0.08% | 5,668,116 |
| Nov 20, 2024 | 81.02 | 81.11 | 80.95 | 81.03 | 80.73 | -0.18% | 5,631,725 |
| Nov 19, 2024 | 81.10 | 81.28 | 81.10 | 81.17 | 80.88 | 0.19% | 5,803,641 |
| Nov 18, 2024 | 80.82 | 81.10 | 80.80 | 81.02 | 80.73 | 0.16% | 4,740,160 |
| Nov 15, 2024 | 80.67 | 81.04 | 80.50 | 80.89 | 80.60 | 0.09% | 9,130,326 |
| Nov 14, 2024 | 81.05 | 81.12 | 80.72 | 80.82 | 80.53 | -0.14% | 5,927,970 |
| Nov 13, 2024 | 81.32 | 81.40 | 80.86 | 80.93 | 80.64 | -0.10% | 6,537,186 |
| Nov 12, 2024 | 81.24 | 81.39 | 80.93 | 81.01 | 80.72 | -0.59% | 6,665,784 |
| Nov 11, 2024 | 81.46 | 81.57 | 81.39 | 81.49 | 81.19 | -0.20% | 2,000,426 |
| Nov 8, 2024 | 81.66 | 81.84 | 81.57 | 81.65 | 81.35 | 0.12% | 6,507,847 |
| Nov 7, 2024 | 81.00 | 81.66 | 81.00 | 81.56 | 81.26 | 0.93% | 8,572,101 |
| Nov 6, 2024 | 80.77 | 81.07 | 80.68 | 80.80 | 80.51 | -0.70% | 9,353,991 |
| Nov 5, 2024 | 81.23 | 81.37 | 80.93 | 81.37 | 81.07 | 0.28% | 6,031,614 |
| Nov 4, 2024 | 81.23 | 81.33 | 81.02 | 81.14 | 80.85 | 0.50% | 6,679,487 |
| Nov 1, 2024 | 81.26 | 81.38 | 80.71 | 80.74 | 80.45 | -0.77% | 6,778,273 |
| Oct 31, 2024 | 81.42 | 81.53 | 81.22 | 81.37 | 80.76 | -0.20% | 8,216,499 |
| Oct 30, 2024 | 81.91 | 81.98 | 81.50 | 81.53 | 80.92 | -0.21% | 7,449,253 |
| Oct 29, 2024 | 81.47 | 81.72 | 81.31 | 81.70 | 81.09 | 0.11% | 6,197,971 |
| Oct 28, 2024 | 81.83 | 81.83 | 81.51 | 81.61 | 81.00 | -0.12% | 7,763,474 |
| Oct 25, 2024 | 81.99 | 82.12 | 81.68 | 81.71 | 81.10 | -0.16% | 6,750,951 |
| Oct 24, 2024 | 81.87 | 81.98 | 81.73 | 81.84 | 81.22 | 0.13% | 5,588,231 |
| Oct 23, 2024 | 81.79 | 81.79 | 81.58 | 81.73 | 81.12 | -0.23% | 14,190,808 |
| Oct 22, 2024 | 82.00 | 82.01 | 81.80 | 81.92 | 81.30 | -0.01% | 7,552,483 |
| Oct 21, 2024 | 82.30 | 82.37 | 81.91 | 81.93 | 81.31 | -0.73% | 6,705,442 |
| Oct 18, 2024 | 82.77 | 82.85 | 82.52 | 82.53 | 81.91 | - | 7,867,305 |
| Oct 17, 2024 | 82.85 | 82.85 | 82.50 | 82.53 | 81.91 | -0.46% | 11,082,252 |
| Oct 16, 2024 | 82.99 | 83.19 | 82.82 | 82.91 | 82.29 | 0.24% | 5,072,627 |
| Oct 15, 2024 | 82.68 | 82.79 | 82.63 | 82.71 | 82.09 | 0.29% | 7,231,892 |
| Oct 14, 2024 | 82.27 | 82.48 | 82.25 | 82.47 | 81.85 | -0.04% | 1,659,800 |
| Oct 11, 2024 | 82.40 | 82.60 | 82.37 | 82.50 | 81.88 | 0.05% | 3,923,695 |
| Oct 10, 2024 | 82.58 | 82.58 | 82.25 | 82.46 | 81.84 | 0.04% | 8,995,378 |
| Oct 9, 2024 | 82.51 | 82.52 | 82.37 | 82.43 | 81.81 | -0.24% | 12,093,900 |
| Oct 8, 2024 | 82.56 | 82.63 | 82.37 | 82.63 | 82.01 | 0.17% | 5,565,637 |
| Oct 7, 2024 | 82.43 | 82.65 | 82.43 | 82.49 | 81.87 | -0.37% | 6,957,790 |
| Oct 4, 2024 | 83.01 | 83.01 | 82.75 | 82.80 | 82.18 | -0.60% | 4,643,834 |
| Oct 3, 2024 | 83.61 | 83.61 | 83.28 | 83.30 | 82.67 | -0.44% | 5,433,966 |
| Oct 2, 2024 | 83.53 | 83.69 | 83.43 | 83.67 | 83.04 | -0.12% | 5,548,728 |
| Oct 1, 2024 | 83.77 | 83.91 | 83.61 | 83.77 | 83.14 | 0.02% | 8,590,332 |
| Sep 30, 2024 | 83.95 | 83.95 | 83.66 | 83.75 | 82.83 | -0.24% | 5,406,639 |
| Sep 27, 2024 | 83.93 | 83.96 | 83.77 | 83.95 | 83.02 | 0.37% | 5,300,421 |
| Sep 26, 2024 | 83.81 | 83.81 | 83.51 | 83.64 | 82.72 | -0.06% | 2,870,265 |
| Sep 25, 2024 | 83.90 | 83.90 | 83.67 | 83.69 | 82.77 | -0.36% | 4,983,194 |
| Sep 24, 2024 | 83.86 | 84.03 | 83.68 | 83.99 | 83.06 | 0.16% | 4,044,518 |
| Sep 23, 2024 | 83.82 | 83.96 | 83.66 | 83.86 | 82.93 | -0.10% | 4,086,040 |
| Sep 20, 2024 | 83.96 | 84.00 | 83.67 | 83.94 | 83.01 | 0.07% | 5,496,781 |
| Sep 19, 2024 | 83.87 | 83.97 | 83.76 | 83.88 | 82.95 | 0.08% | 4,679,286 |
| Sep 18, 2024 | 83.91 | 84.26 | 83.76 | 83.81 | 82.89 | -0.21% | 8,749,570 |
| Sep 17, 2024 | 84.16 | 84.16 | 83.90 | 83.99 | 83.06 | -0.04% | 6,754,804 |
| Sep 16, 2024 | 84.03 | 84.07 | 83.81 | 84.02 | 83.09 | 0.24% | 5,437,686 |
| Sep 13, 2024 | 83.96 | 83.96 | 83.75 | 83.82 | 82.90 | 0.24% | 6,661,007 |
| Sep 12, 2024 | 83.94 | 83.95 | 83.49 | 83.62 | 82.70 | -0.07% | 5,445,364 |
| Sep 11, 2024 | 83.63 | 83.79 | 83.45 | 83.68 | 82.76 | - | 6,578,587 |
| Sep 10, 2024 | 83.49 | 83.69 | 83.47 | 83.68 | 82.76 | 0.23% | 10,992,730 |
| Sep 9, 2024 | 83.34 | 83.55 | 83.28 | 83.49 | 82.57 | 0.16% | 15,154,404 |
| Sep 6, 2024 | 83.53 | 83.70 | 83.17 | 83.36 | 82.44 | 0.06% | 10,659,065 |
| Sep 5, 2024 | 83.24 | 83.32 | 82.97 | 83.31 | 82.39 | 0.33% | 31,723,511 |
| Sep 4, 2024 | 82.82 | 83.08 | 82.69 | 83.04 | 82.12 | 0.45% | 5,295,413 |
| Sep 3, 2024 | 82.81 | 82.84 | 82.53 | 82.67 | 81.76 | -0.08% | 6,819,879 |
| Aug 30, 2024 | 82.92 | 83.01 | 82.73 | 82.74 | 81.53 | -0.17% | 4,189,408 |
| Aug 29, 2024 | 82.90 | 82.96 | 82.80 | 82.88 | 81.67 | -0.11% | 5,133,631 |
| Aug 28, 2024 | 83.05 | 83.10 | 82.93 | 82.97 | 81.76 | -0.10% | 4,827,705 |
| Aug 27, 2024 | 82.95 | 83.08 | 82.83 | 83.05 | 81.84 | -0.04% | 5,722,556 |
| Aug 26, 2024 | 83.28 | 83.28 | 83.05 | 83.08 | 81.87 | -0.08% | 4,606,006 |
| Aug 23, 2024 | 82.94 | 83.19 | 82.83 | 83.15 | 81.93 | 0.52% | 5,392,119 |
| Aug 22, 2024 | 82.85 | 82.87 | 82.61 | 82.72 | 81.51 | -0.31% | 4,711,884 |
| Aug 21, 2024 | 82.87 | 83.12 | 82.75 | 82.98 | 81.77 | 0.24% | 5,561,584 |
| Aug 20, 2024 | 82.74 | 82.82 | 82.63 | 82.78 | 81.57 | 0.22% | 4,561,044 |
| Aug 19, 2024 | 82.46 | 82.68 | 82.40 | 82.60 | 81.39 | 0.13% | 3,420,490 |
| Aug 16, 2024 | 82.43 | 82.51 | 82.26 | 82.49 | 81.28 | 0.26% | 5,293,720 |
| Aug 15, 2024 | 82.47 | 82.47 | 82.11 | 82.28 | 81.08 | -0.33% | 8,888,900 |
| Aug 14, 2024 | 82.52 | 82.64 | 82.37 | 82.55 | 81.34 | 0.21% | 7,564,652 |
| Aug 13, 2024 | 82.37 | 82.40 | 82.18 | 82.38 | 81.18 | 0.51% | 4,895,270 |
| Aug 12, 2024 | 81.85 | 82.05 | 81.72 | 81.96 | 80.76 | 0.18% | 3,964,230 |
| Aug 9, 2024 | 82.38 | 82.39 | 81.77 | 81.81 | 80.61 | 0.36% | 3,919,539 |
| Aug 8, 2024 | 81.40 | 81.55 | 81.36 | 81.52 | 80.33 | 0.01% | 5,985,732 |
| Aug 7, 2024 | 81.80 | 81.80 | 81.41 | 81.51 | 80.32 | -0.29% | 6,067,063 |
| Aug 6, 2024 | 82.14 | 82.14 | 81.75 | 81.75 | 80.55 | -0.47% | 7,645,274 |
| Aug 5, 2024 | 82.53 | 82.53 | 81.92 | 82.14 | 80.94 | -0.24% | 13,501,270 |
| Aug 2, 2024 | 82.22 | 82.36 | 82.06 | 82.34 | 81.14 | 0.85% | 5,908,262 |
| Aug 1, 2024 | 81.69 | 81.77 | 81.57 | 81.65 | 80.46 | -0.05% | 7,126,341 |
| Jul 31, 2024 | 81.53 | 81.70 | 81.31 | 81.69 | 80.20 | 0.52% | 6,232,530 |
| Jul 30, 2024 | 81.28 | 81.29 | 81.10 | 81.27 | 79.79 | 0.11% | 3,001,096 |
| Jul 29, 2024 | 81.26 | 81.26 | 81.06 | 81.18 | 79.70 | 0.16% | 7,156,157 |
| Jul 26, 2024 | 81.33 | 81.33 | 80.93 | 81.05 | 79.57 | 0.43% | 4,299,638 |
| Jul 25, 2024 | 80.65 | 80.85 | 80.59 | 80.70 | 79.23 | 0.24% | 7,729,109 |
| Jul 24, 2024 | 80.97 | 80.97 | 80.51 | 80.51 | 79.04 | -0.33% | 4,643,745 |
| Jul 23, 2024 | 80.91 | 80.92 | 80.77 | 80.78 | 79.31 | - | 2,593,792 |
| Jul 22, 2024 | 81.01 | 81.01 | 80.66 | 80.78 | 79.31 | 0.04% | 3,914,712 |
| Jul 19, 2024 | 80.85 | 80.86 | 80.70 | 80.75 | 79.28 | -0.25% | 3,511,859 |
| Jul 18, 2024 | 81.18 | 81.21 | 80.93 | 80.95 | 79.47 | -0.31% | 6,579,571 |
| Jul 17, 2024 | 81.11 | 81.21 | 80.97 | 81.20 | 79.72 | 0.05% | 5,186,291 |
| Jul 16, 2024 | 81.07 | 81.17 | 80.92 | 81.16 | 79.68 | 0.36% | 4,998,171 |
| Jul 15, 2024 | 81.05 | 81.10 | 80.85 | 80.87 | 79.40 | -0.35% | 3,220,591 |
| Jul 12, 2024 | 81.18 | 81.18 | 80.90 | 81.15 | 79.67 | 0.30% | 6,151,542 |