VCIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	82.05	82.18	81.78	81.90	81.90	-0.12%	13,265,401
May 15, 2026	82.08	82.11	81.95	82.00	82.00	-0.56%	13,752,287
May 14, 2026	82.69	82.71	82.44	82.46	82.46	-0.12%	7,451,379
May 13, 2026	82.47	82.56	82.34	82.56	82.56	0.08%	5,821,639
May 12, 2026	82.53	82.53	82.43	82.49	82.49	-0.27%	11,167,773
May 11, 2026	82.82	82.88	82.69	82.71	82.71	-0.22%	7,682,531
May 8, 2026	82.88	82.96	82.81	82.89	82.89	0.35%	6,139,750
May 7, 2026	83.00	83.02	82.58	82.60	82.60	-0.33%	9,469,568
May 6, 2026	82.85	82.94	82.80	82.87	82.87	0.44%	7,870,319
May 5, 2026	82.51	82.63	82.46	82.51	82.51	0.17%	7,102,079
May 4, 2026	82.46	82.49	82.15	82.37	82.37	-0.25%	9,831,329
May 1, 2026	82.56	82.84	82.50	82.58	82.58	-0.33%	5,831,951
Apr 30, 2026	82.80	82.92	82.72	82.85	82.52	0.24%	8,141,223
Apr 29, 2026	82.84	82.90	82.57	82.65	82.32	-0.46%	10,779,578
Apr 28, 2026	82.81	83.04	82.80	83.03	82.70	-0.06%	6,664,244
Apr 27, 2026	83.22	83.25	83.02	83.08	82.75	-0.20%	11,307,111
Apr 24, 2026	83.14	83.33	83.05	83.25	82.92	0.13%	6,555,433
Apr 23, 2026	83.34	83.39	82.99	83.14	82.81	-0.20%	11,103,495
Apr 22, 2026	83.39	83.48	83.30	83.31	82.98	0.11%	6,357,780
Apr 21, 2026	83.40	83.46	83.20	83.22	82.89	-0.34%	8,006,574
Apr 20, 2026	83.50	83.58	83.36	83.50	83.17	0.02%	9,236,374
Apr 17, 2026	83.55	83.66	83.46	83.48	83.15	0.42%	12,775,745
Apr 16, 2026	83.40	83.40	83.09	83.13	82.80	-0.28%	10,707,679
Apr 15, 2026	83.38	83.38	83.26	83.36	83.03	-0.08%	8,721,190
Apr 14, 2026	83.20	83.45	83.17	83.43	83.10	0.28%	18,260,013
Apr 13, 2026	82.89	83.21	82.89	83.20	82.87	0.30%	7,294,583
Apr 10, 2026	83.08	83.15	82.93	82.95	82.62	-0.16%	6,472,827
Apr 9, 2026	82.96	83.27	82.88	83.08	82.75	0.06%	12,258,791
Apr 8, 2026	83.33	83.37	82.97	83.03	82.70	0.33%	21,573,086
Apr 7, 2026	82.63	82.82	82.30	82.76	82.43	0.19%	13,898,546
Apr 6, 2026	82.65	82.79	82.57	82.60	82.27	-0.17%	10,843,466
Apr 2, 2026	82.40	82.86	82.34	82.74	82.41	0.27%	9,153,124
Apr 1, 2026	82.50	82.63	82.39	82.52	82.20	-0.28%	19,944,148
Mar 31, 2026	82.63	82.88	82.54	82.75	82.08	0.55%	25,192,255
Mar 30, 2026	82.38	82.49	82.26	82.30	81.64	0.46%	21,959,197
Mar 27, 2026	81.81	82.06	81.75	81.92	81.26	-0.11%	18,046,084
Mar 26, 2026	82.37	82.50	82.00	82.01	81.35	-0.74%	20,532,029
Mar 25, 2026	82.76	82.81	82.57	82.62	81.95	0.28%	13,108,378
Mar 24, 2026	82.25	82.55	82.19	82.39	81.72	-0.19%	14,864,353
Mar 23, 2026	82.29	82.77	82.23	82.55	81.88	0.49%	16,767,487
Mar 20, 2026	82.62	82.65	82.10	82.15	81.49	-0.94%	21,526,588
Mar 19, 2026	82.46	83.00	82.42	82.93	82.26	0.27%	14,865,946
Mar 18, 2026	83.05	83.13	82.71	82.71	82.04	-0.57%	11,260,891
Mar 17, 2026	83.04	83.19	82.99	83.18	82.51	0.47%	24,860,859
Mar 16, 2026	82.86	82.96	82.71	82.79	82.12	0.40%	12,740,075
Mar 13, 2026	82.85	82.96	82.38	82.46	81.79	-0.28%	18,963,775
Mar 12, 2026	83.04	83.05	82.56	82.69	82.02	-0.59%	20,293,009
Mar 11, 2026	83.46	83.46	83.11	83.18	82.51	-0.50%	20,410,331
Mar 10, 2026	83.78	83.93	83.58	83.60	82.92	-0.41%	18,846,084
Mar 9, 2026	83.59	83.98	83.43	83.94	83.26	0.37%	11,847,895