Vanguard Intermediate-Term Corporate Bond ETF (VCIT)

VCIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	82.41	82.51	82.25	82.45	82.45	-0.07%	6,782,879
Jun 11, 2026	82.10	82.57	82.01	82.51	82.51	0.66%	11,333,892
Jun 10, 2026	82.10	82.17	81.92	81.97	81.97	-0.13%	5,684,509
Jun 9, 2026	82.07	82.14	81.89	82.08	82.08	0.22%	9,021,605
Jun 8, 2026	82.08	82.13	81.87	81.90	81.90	-0.01%	6,843,431
Jun 5, 2026	82.12	82.12	81.90	81.91	81.91	-0.56%	10,966,042
Jun 4, 2026	82.39	82.51	82.28	82.37	82.37	0.13%	4,663,391
Jun 3, 2026	82.24	82.31	82.14	82.26	82.26	-0.22%	5,781,095
Jun 2, 2026	82.53	82.60	82.41	82.44	82.44	-0.01%	9,010,215
Jun 1, 2026	82.23	82.45	82.14	82.45	82.45	-0.07%	7,416,615
May 29, 2026	82.89	82.99	82.82	82.85	82.51	0.13%	6,479,323
May 28, 2026	82.63	82.89	82.56	82.74	82.40	0.17%	6,797,308
May 27, 2026	82.60	82.70	82.53	82.60	82.26	0.07%	6,677,327
May 26, 2026	82.63	82.70	82.43	82.54	82.20	0.39%	6,825,785
May 22, 2026	82.36	82.37	82.06	82.22	81.88	0.10%	5,074,047
May 21, 2026	81.85	82.20	81.74	82.14	81.80	0.06%	10,264,092
May 20, 2026	81.62	82.15	81.58	82.09	81.75	0.67%	12,802,803
May 19, 2026	81.62	81.72	81.43	81.54	81.20	-0.44%	14,894,513
May 18, 2026	82.05	82.18	81.78	81.90	81.56	-0.12%	13,275,519
May 15, 2026	82.08	82.11	81.95	82.00	81.66	-0.56%	13,752,287
May 14, 2026	82.69	82.71	82.44	82.46	82.12	-0.12%	7,451,379
May 13, 2026	82.47	82.56	82.34	82.56	82.22	0.08%	5,821,639
May 12, 2026	82.53	82.53	82.43	82.49	82.15	-0.27%	11,167,773
May 11, 2026	82.82	82.88	82.69	82.71	82.37	-0.22%	7,682,531
May 8, 2026	82.88	82.96	82.81	82.89	82.55	0.35%	6,139,750
May 7, 2026	83.00	83.02	82.58	82.60	82.26	-0.33%	9,469,568
May 6, 2026	82.85	82.94	82.80	82.87	82.53	0.44%	7,870,319
May 5, 2026	82.51	82.63	82.46	82.51	82.17	0.17%	7,102,079
May 4, 2026	82.46	82.49	82.15	82.37	82.03	-0.25%	9,831,329
May 1, 2026	82.56	82.84	82.50	82.58	82.24	0.07%	5,831,951
Apr 30, 2026	82.80	82.92	82.72	82.85	82.18	0.24%	8,141,223
Apr 29, 2026	82.84	82.90	82.57	82.65	81.99	-0.46%	10,779,578
Apr 28, 2026	82.81	83.04	82.80	83.03	82.36	-0.06%	6,664,244
Apr 27, 2026	83.22	83.25	83.02	83.08	82.41	-0.20%	11,307,111
Apr 24, 2026	83.14	83.33	83.05	83.25	82.58	0.13%	6,555,433
Apr 23, 2026	83.34	83.39	82.99	83.14	82.47	-0.20%	11,103,495
Apr 22, 2026	83.39	83.48	83.30	83.31	82.64	0.11%	6,357,780
Apr 21, 2026	83.40	83.46	83.20	83.22	82.55	-0.34%	8,006,574
Apr 20, 2026	83.50	83.58	83.36	83.50	82.83	0.02%	9,236,374
Apr 17, 2026	83.55	83.66	83.46	83.48	82.81	0.42%	12,775,745
Apr 16, 2026	83.40	83.40	83.09	83.13	82.46	-0.28%	10,707,679
Apr 15, 2026	83.38	83.38	83.26	83.36	82.69	-0.08%	8,721,190
Apr 14, 2026	83.20	83.45	83.17	83.43	82.76	0.28%	18,260,013
Apr 13, 2026	82.89	83.21	82.89	83.20	82.53	0.30%	7,294,583
Apr 10, 2026	83.08	83.15	82.93	82.95	82.28	-0.16%	6,472,827
Apr 9, 2026	82.96	83.27	82.88	83.08	82.41	0.06%	12,258,791
Apr 8, 2026	83.33	83.37	82.97	83.03	82.36	0.33%	21,573,086
Apr 7, 2026	82.63	82.82	82.30	82.76	82.09	0.19%	13,898,546
Apr 6, 2026	82.65	82.79	82.57	82.60	81.94	-0.17%	10,843,466
Apr 2, 2026	82.40	82.86	82.34	82.74	82.07	0.27%	9,153,124

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

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.