Vanguard Intermediate-Term Corporate Bond ETF (VCIT)

VCIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	84.46	84.51	84.39	84.49	84.49	0.32%	6,698,313
Feb 12, 2026	84.08	84.26	84.07	84.22	84.22	0.31%	9,574,317
Feb 11, 2026	83.89	84.06	83.86	83.96	83.96	-0.08%	6,523,970
Feb 10, 2026	84.10	84.15	84.00	84.03	84.03	0.15%	9,540,449
Feb 9, 2026	83.83	83.93	83.77	83.90	83.90	0.04%	9,749,755
Feb 6, 2026	83.84	83.90	83.75	83.87	83.87	0.04%	9,605,050
Feb 5, 2026	83.66	83.87	83.62	83.84	83.84	0.40%	9,401,405
Feb 4, 2026	83.49	83.55	83.40	83.51	83.51	-0.04%	9,589,688
Feb 3, 2026	83.52	83.57	83.45	83.54	83.54	0.02%	9,336,490
Feb 2, 2026	83.73	83.73	83.49	83.52	83.52	-0.51%	10,792,945
Jan 30, 2026	83.96	84.01	83.90	83.95	83.62	-0.01%	15,785,963
Jan 29, 2026	83.83	83.99	83.79	83.96	83.63	0.06%	11,101,085
Jan 28, 2026	83.99	83.99	83.79	83.91	83.58	-0.06%	14,335,534
Jan 27, 2026	83.94	84.04	83.93	83.96	83.63	-0.01%	12,544,915
Jan 26, 2026	84.00	84.04	83.94	83.97	83.64	0.10%	11,210,618
Jan 23, 2026	83.83	83.92	83.74	83.89	83.56	0.07%	10,747,862
Jan 22, 2026	83.79	83.89	83.73	83.83	83.50	0.02%	16,716,874
Jan 21, 2026	83.63	83.85	83.55	83.81	83.48	0.40%	15,433,281
Jan 20, 2026	83.50	83.61	83.44	83.48	83.15	-0.36%	12,829,474
Jan 16, 2026	83.94	83.98	83.76	83.78	83.45	-0.23%	11,216,609
Jan 15, 2026	84.13	84.15	83.95	83.97	83.64	-0.15%	25,220,210
Jan 14, 2026	84.02	84.14	84.00	84.10	83.77	0.12%	12,241,497
Jan 13, 2026	83.95	84.04	83.88	84.00	83.67	0.20%	33,405,339
Jan 12, 2026	83.80	83.92	83.76	83.83	83.50	-0.10%	6,963,001
Jan 9, 2026	83.81	83.97	83.75	83.91	83.58	0.16%	9,693,579
Jan 8, 2026	83.79	83.86	83.75	83.78	83.45	-0.20%	9,215,741
Jan 7, 2026	84.07	84.09	83.93	83.95	83.62	0.01%	11,774,319
Jan 6, 2026	83.83	83.95	83.76	83.94	83.61	0.02%	12,383,272
Jan 5, 2026	83.82	83.97	83.76	83.92	83.59	0.21%	12,186,917
Jan 2, 2026	83.87	83.89	83.66	83.74	83.41	-0.01%	9,360,779
Dec 31, 2025	83.91	83.96	83.75	83.75	83.42	-0.29%	6,069,009
Dec 30, 2025	83.95	84.06	83.88	83.99	83.66	-0.08%	6,413,372
Dec 29, 2025	84.00	84.07	83.94	84.06	83.73	0.11%	6,920,954
Dec 26, 2025	83.95	83.99	83.85	83.97	83.64	0.08%	4,651,997
Dec 24, 2025	83.74	83.90	83.70	83.90	83.57	0.33%	3,987,788
Dec 23, 2025	83.47	83.66	83.44	83.62	83.29	-	10,239,451
Dec 22, 2025	83.62	83.63	83.55	83.62	83.29	-0.02%	9,946,857
Dec 19, 2025	83.72	83.75	83.61	83.64	83.31	-0.17%	10,094,515
Dec 18, 2025	83.80	83.83	83.64	83.78	83.45	-0.12%	10,849,424
Dec 17, 2025	83.86	83.92	83.81	83.88	83.22	-0.04%	7,604,951
Dec 16, 2025	83.84	83.95	83.70	83.91	83.25	0.14%	6,773,498
Dec 15, 2025	83.89	83.94	83.72	83.79	83.13	0.12%	7,426,595
Dec 12, 2025	83.79	83.81	83.66	83.69	83.03	-0.38%	11,022,739
Dec 11, 2025	84.15	84.20	83.95	84.01	83.34	-	10,898,664
Dec 10, 2025	83.67	84.05	83.63	84.01	83.34	0.37%	13,578,957
Dec 9, 2025	83.90	83.92	83.65	83.70	83.04	-0.14%	14,346,601
Dec 8, 2025	83.94	83.95	83.69	83.82	83.16	-0.14%	11,580,284
Dec 5, 2025	84.07	84.10	83.87	83.94	83.28	-0.10%	9,622,113
Dec 4, 2025	84.09	84.09	83.97	84.02	83.35	-0.19%	10,639,847
Dec 3, 2025	84.10	84.21	84.04	84.18	83.51	0.21%	14,275,151

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.