Vanguard Intermediate-Term Corporate Bond ETF (VCIT)

NASDAQ: VCIT · Real-Time Price · USD

82.34

+0.15 (0.18%)

At close: Jul 2, 2026, 4:00 PM EDT

82.40

+0.06 (0.07%)

After-hours: Jul 2, 2026, 7:59 PM EDT

VCIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	82.30	82.39	82.24	82.34	82.34	0.18%	5,872,221
Jul 1, 2026	82.14	82.31	82.11	82.19	82.19	-0.16%	12,857,771
Jun 30, 2026	82.85	82.88	82.61	82.65	82.32	-0.37%	8,015,202
Jun 29, 2026	82.90	82.99	82.84	82.96	82.63	0.06%	9,943,259
Jun 26, 2026	82.75	82.95	82.73	82.91	82.58	0.14%	8,592,886
Jun 25, 2026	82.78	82.88	82.74	82.79	82.46	0.12%	12,528,386
Jun 24, 2026	82.62	82.78	82.59	82.69	82.36	0.39%	11,288,139
Jun 23, 2026	82.30	82.49	82.30	82.37	82.04	0.10%	8,441,802
Jun 22, 2026	82.23	82.31	82.19	82.29	81.96	-0.23%	8,094,916
Jun 18, 2026	82.60	82.67	82.44	82.48	82.15	0.32%	11,812,455
Jun 17, 2026	82.57	82.69	82.19	82.22	81.89	-0.45%	18,353,119
Jun 16, 2026	82.59	82.72	82.54	82.59	82.26	0.11%	10,379,590
Jun 15, 2026	82.62	82.71	82.50	82.50	82.17	0.06%	9,128,381
Jun 12, 2026	82.41	82.51	82.25	82.45	82.12	-0.07%	6,794,478
Jun 11, 2026	82.10	82.57	82.01	82.51	82.18	0.66%	11,378,062
Jun 10, 2026	82.10	82.17	81.92	81.97	81.64	-0.13%	5,702,813
Jun 9, 2026	82.07	82.14	81.89	82.08	81.75	0.22%	9,415,151
Jun 8, 2026	82.08	82.13	81.87	81.90	81.57	-0.01%	6,843,572
Jun 5, 2026	82.12	82.12	81.90	81.91	81.58	-0.56%	10,966,451
Jun 4, 2026	82.39	82.51	82.28	82.37	82.04	0.13%	4,664,618
Jun 3, 2026	82.24	82.31	82.14	82.26	81.93	-0.22%	5,781,103
Jun 2, 2026	82.53	82.60	82.41	82.44	82.11	-0.01%	9,380,219
Jun 1, 2026	82.23	82.45	82.14	82.45	82.12	-0.07%	7,416,615
May 29, 2026	82.89	82.99	82.82	82.85	82.18	0.13%	6,479,323
May 28, 2026	82.63	82.89	82.56	82.74	82.07	0.17%	6,797,308
May 27, 2026	82.60	82.70	82.53	82.60	81.93	0.07%	6,677,327
May 26, 2026	82.63	82.70	82.43	82.54	81.87	0.39%	6,825,785
May 22, 2026	82.36	82.37	82.06	82.22	81.55	0.10%	5,074,047
May 21, 2026	81.85	82.20	81.74	82.14	81.47	0.06%	10,264,092
May 20, 2026	81.62	82.15	81.58	82.09	81.42	0.67%	12,802,803
May 19, 2026	81.62	81.72	81.43	81.54	80.88	-0.44%	14,894,513
May 18, 2026	82.05	82.18	81.78	81.90	81.24	-0.12%	13,275,519
May 15, 2026	82.08	82.11	81.95	82.00	81.33	-0.56%	13,752,287
May 14, 2026	82.69	82.71	82.44	82.46	81.79	-0.12%	7,451,379
May 13, 2026	82.47	82.56	82.34	82.56	81.89	0.08%	5,821,639
May 12, 2026	82.53	82.53	82.43	82.49	81.82	-0.27%	11,167,773
May 11, 2026	82.82	82.88	82.69	82.71	82.04	-0.22%	7,682,531
May 8, 2026	82.88	82.96	82.81	82.89	82.22	0.35%	6,139,750
May 7, 2026	83.00	83.02	82.58	82.60	81.93	-0.33%	9,469,568
May 6, 2026	82.85	82.94	82.80	82.87	82.20	0.44%	7,870,319
May 5, 2026	82.51	82.63	82.46	82.51	81.84	0.17%	7,102,079
May 4, 2026	82.46	82.49	82.15	82.37	81.70	-0.25%	9,831,329
May 1, 2026	82.56	82.84	82.50	82.58	81.91	0.07%	5,831,951
Apr 30, 2026	82.80	82.92	82.72	82.85	81.85	0.24%	8,141,223
Apr 29, 2026	82.84	82.90	82.57	82.65	81.66	-0.46%	10,779,578
Apr 28, 2026	82.81	83.04	82.80	83.03	82.03	-0.06%	6,664,244
Apr 27, 2026	83.22	83.25	83.02	83.08	82.08	-0.20%	11,307,111
Apr 24, 2026	83.14	83.33	83.05	83.25	82.25	0.13%	6,555,433
Apr 23, 2026	83.34	83.39	82.99	83.14	82.14	-0.20%	11,103,495
Apr 22, 2026	83.39	83.48	83.30	83.31	82.31	0.11%	6,357,780