Vanguard Intermediate-Term Corporate Bond ETF (VCIT)

VCIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	83.16	83.24	83.00	83.06	83.06	-0.07%	9,365,420
Aug 14, 2025	83.12	83.28	83.05	83.12	83.12	-0.25%	8,871,082
Aug 13, 2025	83.27	83.38	83.20	83.33	83.33	0.37%	8,237,638
Aug 12, 2025	82.90	83.03	82.82	83.02	83.02	0.10%	18,269,417
Aug 11, 2025	82.95	83.03	82.88	82.94	82.94	0.07%	30,235,016
Aug 8, 2025	83.10	83.10	82.87	82.88	82.88	-0.25%	14,684,113
Aug 7, 2025	83.23	83.24	83.02	83.09	83.09	-0.08%	17,456,848
Aug 6, 2025	83.05	83.19	82.85	83.16	83.16	0.04%	12,952,921
Aug 5, 2025	83.09	83.16	83.03	83.13	83.13	-0.05%	15,115,264
Aug 4, 2025	83.13	83.19	83.01	83.17	83.17	0.16%	28,578,875
Aug 1, 2025	82.89	83.09	82.73	83.04	83.04	0.44%	19,161,028
Jul 31, 2025	82.84	82.90	82.65	82.68	82.34	0.01%	16,332,277
Jul 30, 2025	82.67	82.93	82.61	82.67	82.33	-0.17%	9,783,168
Jul 29, 2025	82.62	82.88	82.60	82.81	82.47	0.38%	13,470,688
Jul 28, 2025	82.58	82.62	82.47	82.50	82.16	-0.16%	12,687,933
Jul 25, 2025	82.41	82.66	82.41	82.63	82.29	0.24%	6,356,366
Jul 24, 2025	82.31	82.52	82.28	82.43	82.09	-0.12%	4,350,727
Jul 23, 2025	82.59	82.62	82.47	82.53	82.19	-0.13%	7,899,623
Jul 22, 2025	82.61	82.69	82.53	82.64	82.30	0.18%	7,147,387
Jul 21, 2025	82.59	82.63	82.47	82.49	82.15	0.29%	6,796,635
Jul 18, 2025	82.33	82.37	82.19	82.25	81.91	0.23%	4,190,021
Jul 17, 2025	82.08	82.14	82.00	82.06	81.73	0.11%	6,976,126
Jul 16, 2025	81.95	82.04	81.76	81.97	81.64	0.27%	8,230,872
Jul 15, 2025	82.15	82.15	81.75	81.75	81.42	-0.30%	13,402,209
Jul 14, 2025	82.00	82.09	81.91	82.00	81.67	-0.02%	4,240,696
Jul 11, 2025	82.11	82.17	81.97	82.02	81.69	-0.35%	8,967,931
Jul 10, 2025	82.31	82.35	82.18	82.31	81.97	-	10,946,587
Jul 9, 2025	82.11	82.34	82.06	82.31	81.97	0.43%	9,235,692
Jul 8, 2025	82.05	82.05	81.92	81.96	81.63	-0.27%	11,396,900
Jul 7, 2025	82.40	82.40	82.11	82.18	81.84	-0.32%	7,981,051
Jul 3, 2025	82.51	82.55	82.37	82.44	82.10	-0.17%	9,618,133
Jul 2, 2025	82.47	82.59	82.40	82.58	82.24	-0.01%	9,627,326
Jul 1, 2025	82.52	82.65	82.42	82.59	82.25	-0.40%	8,642,640
Jun 30, 2025	82.78	82.96	82.70	82.92	82.26	0.40%	10,911,303
Jun 27, 2025	82.57	82.79	82.50	82.59	81.93	-0.10%	7,958,347
Jun 26, 2025	82.50	82.68	82.44	82.67	82.01	0.32%	10,204,223
Jun 25, 2025	82.38	82.45	82.25	82.41	81.76	-0.05%	9,277,567
Jun 24, 2025	82.10	82.49	82.09	82.45	81.80	0.40%	10,045,212
Jun 23, 2025	82.08	82.27	82.01	82.12	81.47	0.28%	7,023,419
Jun 20, 2025	81.70	81.99	81.63	81.89	81.24	0.15%	5,234,244
Jun 18, 2025	81.83	82.04	81.66	81.77	81.12	0.07%	9,232,159
Jun 17, 2025	81.65	81.75	81.55	81.71	81.06	0.23%	7,667,191
Jun 16, 2025	81.63	81.76	81.51	81.52	80.87	-0.05%	6,583,693
Jun 13, 2025	81.64	81.77	81.43	81.56	80.91	-0.43%	7,141,877
Jun 12, 2025	81.82	81.91	81.74	81.91	81.26	0.36%	5,284,295
Jun 11, 2025	81.55	81.67	81.43	81.62	80.97	0.36%	7,158,841
Jun 10, 2025	81.41	81.49	81.24	81.33	80.68	0.15%	6,867,724
Jun 9, 2025	81.11	81.29	81.06	81.21	80.57	0.22%	6,808,359
Jun 6, 2025	81.34	81.34	81.00	81.03	80.39	-0.45%	6,077,783
Jun 5, 2025	81.71	81.79	81.39	81.40	80.75	-0.39%	7,126,563

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.