Vanguard Intermediate-Term Corporate Bond ETF (VCIT)

NASDAQ: VCIT · Real-Time Price · USD

81.23

-0.24 (-0.29%)

At close: Aug 14, 2026, 4:00 PM EDT

81.32

+0.09 (0.11%)

After-hours: Aug 14, 2026, 7:55 PM EDT

VCIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	81.42	81.46	81.20	81.23	81.23	-0.29%	6,074,677
Aug 13, 2026	81.46	81.63	81.44	81.47	81.47	0.33%	8,737,510
Aug 12, 2026	81.31	81.35	81.17	81.20	81.20	0.11%	6,499,988
Aug 11, 2026	81.21	81.27	81.09	81.11	81.11	0.05%	8,553,675
Aug 10, 2026	81.24	81.27	81.05	81.07	81.07	-0.43%	8,080,149
Aug 7, 2026	81.52	81.55	81.33	81.42	81.42	0.17%	8,456,202
Aug 6, 2026	81.31	81.38	81.21	81.28	81.28	-0.26%	7,004,566
Aug 5, 2026	81.49	81.61	81.42	81.49	81.49	-0.04%	9,115,754
Aug 4, 2026	81.38	81.54	81.35	81.52	81.52	0.51%	7,516,213
Aug 3, 2026	81.08	81.19	81.03	81.11	81.11	0.24%	8,790,211
Jul 31, 2026	81.28	81.30	81.11	81.26	80.92	-0.15%	9,778,795
Jul 30, 2026	81.34	81.47	81.33	81.38	81.04	0.15%	9,239,060
Jul 29, 2026	81.44	81.55	81.23	81.26	80.92	-0.31%	8,030,913
Jul 28, 2026	81.41	81.61	81.39	81.51	81.17	0.23%	4,517,743
Jul 27, 2026	81.35	81.42	81.30	81.32	80.98	0.16%	9,286,628
Jul 24, 2026	81.16	81.33	81.14	81.19	80.85	0.09%	11,588,499
Jul 23, 2026	81.08	81.18	81.04	81.12	80.78	-0.31%	9,121,692
Jul 22, 2026	81.45	81.50	81.36	81.37	81.03	-0.20%	6,542,200
Jul 21, 2026	81.65	81.65	81.50	81.53	81.19	-0.22%	5,793,971
Jul 20, 2026	81.91	81.92	81.67	81.71	81.37	-0.28%	6,807,825
Jul 17, 2026	81.98	82.08	81.89	81.94	81.60	0.09%	8,735,656
Jul 16, 2026	81.82	81.92	81.77	81.87	81.53	-0.07%	6,589,702
Jul 15, 2026	81.76	82.00	81.75	81.93	81.59	0.28%	7,281,803
Jul 14, 2026	81.64	81.79	81.59	81.70	81.36	0.31%	8,230,190
Jul 13, 2026	81.69	81.73	81.45	81.45	81.11	-0.44%	6,830,964
Jul 10, 2026	81.94	81.99	81.73	81.81	81.47	-0.13%	7,594,516
Jul 9, 2026	81.87	82.08	81.83	81.92	81.58	0.12%	5,120,009
Jul 8, 2026	81.84	81.87	81.66	81.82	81.48	-0.16%	8,604,742
Jul 7, 2026	82.19	82.39	81.91	81.95	81.60	-0.53%	12,072,229
Jul 6, 2026	82.78	82.78	82.26	82.39	82.04	0.06%	7,034,950
Jul 2, 2026	82.30	82.39	82.24	82.34	81.99	0.18%	6,113,826
Jul 1, 2026	82.14	82.31	82.11	82.19	81.84	-0.16%	12,862,903
Jun 30, 2026	82.85	82.88	82.61	82.65	81.97	-0.37%	8,015,202
Jun 29, 2026	82.90	82.99	82.84	82.96	82.28	0.06%	9,943,259
Jun 26, 2026	82.75	82.95	82.73	82.91	82.23	0.14%	8,592,886
Jun 25, 2026	82.78	82.88	82.74	82.79	82.11	0.12%	12,528,386
Jun 24, 2026	82.62	82.78	82.59	82.69	82.01	0.39%	11,288,139
Jun 23, 2026	82.30	82.49	82.30	82.37	81.69	0.10%	8,441,802
Jun 22, 2026	82.23	82.31	82.19	82.29	81.61	-0.23%	8,094,916
Jun 18, 2026	82.60	82.67	82.44	82.48	81.80	0.32%	11,812,455
Jun 17, 2026	82.57	82.69	82.19	82.22	81.55	-0.45%	18,353,119
Jun 16, 2026	82.59	82.72	82.54	82.59	81.91	0.11%	10,379,590
Jun 15, 2026	82.62	82.71	82.50	82.50	81.82	0.06%	9,128,381
Jun 12, 2026	82.41	82.51	82.25	82.45	81.77	-0.07%	6,794,478
Jun 11, 2026	82.10	82.57	82.01	82.51	81.83	0.66%	11,378,062
Jun 10, 2026	82.10	82.17	81.92	81.97	81.30	-0.13%	5,702,813
Jun 9, 2026	82.07	82.14	81.89	82.08	81.41	0.22%	9,415,151
Jun 8, 2026	82.08	82.13	81.87	81.90	81.23	-0.01%	6,843,572
Jun 5, 2026	82.12	82.12	81.90	81.91	81.24	-0.56%	10,966,451
Jun 4, 2026	82.39	82.51	82.28	82.37	81.69	0.13%	4,664,618