Skip to main content
Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
NASDAQ: VCIT · Real-Time Price · USD
83.94
-0.08 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
84.00
+0.06 (0.07%)
After-hours: Dec 5, 2025, 4:19 PM EST

VCIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202584.0784.1083.8783.9483.94-0.10%9,621,992
Dec 4, 202584.0984.0983.9784.0284.02-0.19%10,638,227
Dec 3, 202584.1084.2184.0484.1884.180.21%14,175,116
Dec 2, 202583.9484.0483.8884.0084.000.07%8,810,924
Dec 1, 202583.9283.9483.8383.9483.94-0.72%12,396,663
Nov 28, 202584.6284.6584.4584.5584.23-0.08%5,201,883
Nov 26, 202584.4484.6384.3684.6284.300.19%11,107,894
Nov 25, 202584.2584.5784.2484.4684.140.26%13,396,679
Nov 24, 202584.1484.2584.0584.2483.920.25%16,992,903
Nov 21, 202584.0084.0383.8384.0383.710.36%6,978,763
Nov 20, 202583.8183.8983.6983.7383.410.12%9,955,409
Nov 19, 202583.7883.7983.6183.6383.31-0.04%8,150,579
Nov 18, 202583.7283.7983.5983.6683.340.12%13,416,849
Nov 17, 202583.6183.7083.5383.5683.24-10,074,170
Nov 14, 202583.7983.8683.5683.5683.24-0.17%5,799,752
Nov 13, 202583.7383.8783.6983.7083.38-0.27%9,157,028
Nov 12, 202584.0084.0383.8883.9383.61-0.14%6,998,162
Nov 11, 202583.9284.0783.8484.0583.730.38%3,381,258
Nov 10, 202583.7683.8383.7283.7383.41-0.02%10,067,010
Nov 7, 202583.7283.8383.6783.7583.43-0.05%11,084,404
Nov 6, 202583.7583.8183.7183.7983.470.41%8,743,997
Nov 5, 202583.6883.6883.4483.4583.13-0.24%14,773,045
Nov 4, 202583.5983.8183.5583.6583.330.07%13,086,711
Nov 3, 202583.6683.6683.5283.5983.27-0.55%13,359,128
Oct 31, 202584.2384.2684.0084.0583.40-0.13%11,875,064
Oct 30, 202584.1184.3384.0584.1683.51-0.28%21,213,406
Oct 29, 202584.8284.8284.3684.4083.74-0.48%10,152,803
Oct 28, 202584.7984.8384.6984.8184.15-0.01%7,181,491
Oct 27, 202584.7484.8484.6284.8284.160.07%8,351,779
Oct 24, 202584.7584.7884.6584.7684.100.19%8,347,132
Oct 23, 202584.5884.7084.5784.6083.94-0.08%8,862,614
Oct 22, 202584.6484.6984.5584.6784.010.02%13,509,784
Oct 21, 202584.7884.8084.6584.6583.990.06%10,751,830
Oct 20, 202584.5984.6584.5484.6083.940.15%8,695,940
Oct 17, 202584.5684.5884.4184.4783.81-0.14%8,700,219
Oct 16, 202584.3884.6284.3284.5983.930.25%12,965,208
Oct 15, 202584.4984.5684.2984.3883.720.06%10,407,293
Oct 14, 202584.1384.3984.0384.3383.670.18%11,030,151
Oct 13, 202584.0084.2283.9884.1883.530.29%9,742,218
Oct 10, 202584.0484.0783.8983.9483.290.20%11,265,263
Oct 9, 202583.8883.8983.7483.7783.12-0.15%10,746,070
Oct 8, 202584.1284.1383.9083.9083.25-0.12%15,033,384
Oct 7, 202583.9784.0783.8984.0083.350.13%14,891,954
Oct 6, 202583.9184.0183.8783.8983.24-0.20%8,305,301
Oct 3, 202584.1884.2084.0384.0683.41-0.12%6,615,282
Oct 2, 202584.0484.1983.9884.1683.510.11%5,905,662
Oct 1, 202584.0384.0883.8984.0783.42-0.05%9,492,448
Sep 30, 202584.1984.2884.0584.1183.13-10,714,075
Sep 29, 202584.0584.1684.0184.1183.130.21%9,326,776
Sep 26, 202583.9183.9983.8083.9382.960.08%9,981,846