Skip to main content
IC
Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
NASDAQ: VCIT · Real-Time Price · USD
80.79
-0.08 (-0.10%)
At close: May 12, 2025, 4:00 PM
80.90
+0.11 (0.14%)
After-hours: May 12, 2025, 5:35 PM EDT

VCIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202580.7280.8980.6880.7980.79-0.10%7,756,638
May 9, 202581.0481.1380.8580.8780.87-0.01%2,922,547
May 8, 202581.3981.3980.8680.8880.88-0.39%5,674,125
May 7, 202581.0481.2781.0481.2081.200.20%3,107,532
May 6, 202580.9081.0680.7481.0481.040.16%6,273,816
May 5, 202580.9480.9480.6980.9180.91-0.05%7,043,683
May 2, 202580.8381.0980.8180.9580.95-0.27%5,290,978
May 1, 202581.5681.5881.0981.1781.17-0.75%9,265,117
Apr 30, 202581.6581.8681.5781.7881.46-0.06%8,049,031
Apr 29, 202581.5981.8681.5481.8381.510.18%6,805,396
Apr 28, 202581.4981.7281.3181.6881.360.23%6,323,259
Apr 25, 202581.1581.5081.1581.4981.180.43%3,913,306
Apr 24, 202580.9081.1780.8081.1480.830.80%7,661,692
Apr 23, 202581.1081.2580.4680.5080.190.21%8,394,675
Apr 22, 202580.4080.5280.2980.3380.020.15%6,430,710
Apr 21, 202580.4580.6780.1980.2179.90-0.66%5,605,354
Apr 17, 202580.8180.8780.6580.7480.430.02%3,593,740
Apr 16, 202580.4180.7780.3980.7280.410.39%4,659,884
Apr 15, 202580.1680.5380.1580.4180.100.44%7,088,526
Apr 14, 202579.9280.1979.8580.0679.750.63%6,741,647
Apr 11, 202579.5279.7078.6679.5679.25-0.34%12,309,829
Apr 10, 202580.0980.4579.7179.8379.52-1.05%13,459,085
Apr 9, 202579.0180.7178.9380.6880.370.96%18,623,611
Apr 8, 202580.6080.7879.8279.9179.60-0.86%10,492,302
Apr 7, 202581.3881.4180.5180.6080.29-1.45%15,249,462
Apr 4, 202582.2082.2981.5881.7981.47-0.27%14,228,383
Apr 3, 202582.2082.3281.9182.0181.690.34%13,506,385
Apr 2, 202581.8481.8781.4981.7381.410.12%4,702,434
Apr 1, 202581.5081.7881.5081.6381.31-0.16%7,810,861
Mar 31, 202581.8781.8781.5581.7681.130.11%4,174,279
Mar 28, 202581.5381.7081.3781.6781.040.53%6,470,861
Mar 27, 202581.2581.2581.1481.2480.61-0.05%4,023,288
Mar 26, 202581.4381.4381.2481.2880.65-0.23%6,414,106
Mar 25, 202581.3981.5881.3481.4780.840.16%4,682,320
Mar 24, 202581.5681.6081.3281.3480.71-0.37%4,036,736
Mar 21, 202581.8181.8381.6281.6481.01-0.04%3,827,759
Mar 20, 202582.0582.1981.6781.6781.04-0.04%5,866,494
Mar 19, 202581.3181.7881.2681.7081.070.44%6,021,578
Mar 18, 202581.1881.4781.1381.3480.710.20%6,429,901
Mar 17, 202581.2981.3981.1381.1880.550.11%4,887,327
Mar 14, 202581.1081.2381.0181.0980.46-0.09%4,676,172
Mar 13, 202580.9181.1780.7281.1680.530.26%10,842,454
Mar 12, 202581.2081.2080.9380.9580.32-0.27%13,196,650
Mar 11, 202581.5581.6281.1581.1780.54-0.50%7,843,732
Mar 10, 202581.6581.7481.4581.5880.950.31%6,846,616
Mar 7, 202581.7281.7481.2381.3380.70-0.10%5,957,302
Mar 6, 202581.5181.5981.2681.4180.78-0.17%7,821,793
Mar 5, 202581.8181.9481.5581.5580.92-0.34%11,419,314
Mar 4, 202581.9782.0881.7581.8381.20-0.11%11,893,133
Mar 3, 202581.5681.9581.5081.9281.29-0.15%9,138,308