Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares (VCIT) Historical Stock Data
78.24 ↑0.09 (0.12%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VCIT is down -0.06% a day on average. There have been 12 days where Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares closed green and 18 days where VCIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 78.32 | 78.24 | ↓$0.08 (-0.10%) | 78.22 | 78.39 | 8.71M |
| 2024-04-18 | 78.34 | 78.15 | ↓$0.19 (-0.24%) | 78.10 | 78.38 | 7.85M |
| 2024-04-17 | 78.20 | 78.34 | ↑$0.14 (0.18%) | 78.19 | 78.46 | 8.92M |
| 2024-04-16 | 78.00 | 77.99 | ↓$0.01 (-0.01%) | 77.80 | 78.04 | 9.33M |
| 2024-04-15 | 78.44 | 78.20 | ↓$0.24 (-0.31%) | 78.13 | 78.44 | 6.07M |
| 2024-04-12 | 78.95 | 78.81 | ↓$0.14 (-0.18%) | 78.79 | 78.95 | 7.31M |
| 2024-04-11 | 78.81 | 78.67 | ↓$0.14 (-0.18%) | 78.54 | 78.98 | 6.59M |
| 2024-04-10 | 79.16 | 78.74 | ↓$0.42 (-0.53%) | 78.66 | 79.16 | 9.17M |
| 2024-04-09 | 79.66 | 79.68 | ↑$0.02 (0.03%) | 79.59 | 79.74 | 5.13M |
| 2024-04-08 | 79.30 | 79.39 | ↑$0.09 (0.11%) | 79.30 | 79.51 | 3.33M |
| 2024-04-05 | 79.49 | 79.53 | ↑$0.04 (0.05%) | 79.42 | 79.72 | 5.42M |
| 2024-04-04 | 79.90 | 79.76 | ↓$0.14 (-0.18%) | 79.62 | 79.91 | 5.60M |
| 2024-04-03 | 79.40 | 79.70 | ↑$0.30 (0.38%) | 79.30 | 79.74 | 6.72M |
| 2024-04-02 | 79.44 | 79.59 | ↑$0.15 (0.19%) | 79.28 | 79.60 | 3.49M |
| 2024-04-01 | 80.00 | 79.66 | ↓$0.34 (-0.43%) | 79.58 | 80.03 | 4.15M |
| 2024-03-28 | 80.51 | 80.51 | ↑$0.00 (0.00%) | 80.44 | 80.62 | 8.50M |
| 2024-03-27 | 80.19 | 80.56 | ↑$0.37 (0.46%) | 80.19 | 80.57 | 6.34M |
| 2024-03-26 | 80.24 | 80.20 | ↓$0.04 (-0.05%) | 80.09 | 80.26 | 4.91M |
| 2024-03-25 | 80.41 | 80.24 | ↓$0.17 (-0.21%) | 80.22 | 80.44 | 2.61M |
| 2024-03-22 | 80.52 | 80.43 | ↓$0.09 (-0.11%) | 80.38 | 80.55 | 3.90M |
| 2024-03-21 | 80.36 | 80.18 | ↓$0.18 (-0.22%) | 80.12 | 80.38 | 7.56M |
| 2024-03-20 | 80.01 | 80.12 | ↑$0.11 (0.14%) | 79.77 | 80.15 | 7.97M |
| 2024-03-19 | 79.83 | 79.93 | ↑$0.10 (0.13%) | 79.80 | 80.06 | 3.80M |
| 2024-03-18 | 79.77 | 79.69 | ↓$0.08 (-0.10%) | 79.40 | 79.82 | 7.01M |
| 2024-03-15 | 79.70 | 79.77 | ↑$0.07 (0.09%) | 79.68 | 79.86 | 6.21M |
| 2024-03-14 | 80.05 | 79.82 | ↓$0.23 (-0.29%) | 79.75 | 80.08 | 9.47M |
| 2024-03-13 | 80.35 | 80.25 | ↓$0.10 (-0.12%) | 80.25 | 80.46 | 5.51M |
| 2024-03-12 | 80.49 | 80.35 | ↓$0.14 (-0.17%) | 80.30 | 80.50 | 4.52M |
| 2024-03-11 | 80.60 | 80.54 | ↓$0.06 (-0.07%) | 80.47 | 80.67 | 5.09M |
| 2024-03-08 | 80.57 | 80.60 | ↑$0.03 (0.04%) | 80.55 | 80.75 | 8.08M |
Create an account or log in to view more rows.
$VCIT why is there no volume? Is that suspicious?
$VCIT buy the dip were blasting off
$VCIT futs ripping
$VCIT Beautiful!! 😀
$VCIT This may be your last opportunity to buy on the cheap??
$VCIT Was last two days consolidation??
$VCIT It’s that TIME!! To Double down!
$VCIT we want higher!!!
$VCIT the future is so bright .. I gotta wear shades..
$VCIT I can wait.