VCIT - Vanguard Interm-Term Corp Bd ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201884.8685.0284.8384.9684.96862,600
Feb 22, 201884.7984.8584.6784.6884.681,037,400
Feb 21, 201884.9684.9984.5484.5684.561,262,600
Feb 20, 201884.8584.9284.7484.8584.851,407,800
Feb 16, 201884.9785.1084.9585.0385.031,060,500
Feb 15, 201884.7284.9584.7284.8584.851,312,200
Feb 14, 201884.6984.7684.5684.6784.671,427,300
Feb 13, 201884.9685.0084.8384.9684.961,636,800
Feb 12, 201885.0585.0784.9284.9884.983,230,300
Feb 09, 201885.2085.2285.0285.0385.033,732,800
Feb 08, 201885.3485.4485.1485.2085.201,822,000
Feb 07, 201885.7185.8085.3885.4085.401,370,600
Feb 06, 201885.8185.8285.5785.5785.572,297,500
Feb 05, 201885.6386.0285.4485.8885.882,082,700
Feb 02, 201885.6485.7285.4685.5785.571,866,500
Feb 01, 201886.1786.1985.8185.8185.811,828,700
Feb 01, 20180.226 Dividend
Jan 31, 201886.4486.4786.1586.3886.151,555,100
Jan 30, 201886.4086.4286.2486.2786.041,753,100
Jan 29, 201886.4286.4686.3086.4386.20964,400
Jan 26, 201886.6986.6986.5586.6486.41899,300
Jan 25, 201886.5286.8286.4486.7986.561,051,300
Jan 24, 201886.4586.5986.4186.5486.312,178,000
Jan 23, 201886.5486.6486.4986.6386.402,652,000
Jan 22, 201886.4486.5086.3386.3886.151,947,900
Jan 19, 201886.5086.5586.3486.3986.161,391,900
Jan 18, 201886.5886.6886.5486.5986.361,627,100
Jan 17, 201886.9386.9586.7386.7986.561,148,000
Jan 16, 201886.9887.1286.9086.9786.741,377,500
Jan 12, 201886.8687.0786.8286.9886.751,103,600
Jan 11, 201886.9787.1386.8187.0186.781,840,300
Jan 10, 201886.8686.9886.6786.9786.741,136,000
Jan 09, 201887.0287.0986.8786.8986.661,355,900
Jan 08, 201887.2687.2687.0887.1386.901,234,600
Jan 05, 201887.2287.2487.0887.1686.931,042,100
Jan 04, 201887.1587.2587.0587.2286.991,354,000
Jan 03, 201887.2287.3287.0987.2487.011,101,700
Jan 02, 201887.4187.4187.0187.1786.94967,700
Dec 29, 201787.2987.4787.2987.3987.161,117,200
Dec 28, 201787.3787.3787.2187.3287.09926,200
Dec 27, 201787.1487.4287.1187.3887.151,272,900
Dec 26, 201787.0787.0986.9787.0586.82767,400
Dec 26, 20170.254 Dividend
Dec 22, 201787.1987.2087.1387.2086.72831,500
Dec 21, 201787.1687.2087.1087.1986.711,010,800
Dec 20, 201787.1087.2587.0987.1386.651,394,200
Dec 19, 201787.4087.4087.1887.2286.741,188,300
Dec 18, 201787.5887.6987.5087.5487.061,054,400
Dec 15, 201787.6187.7387.5687.6587.171,390,200
Dec 14, 201787.5487.7587.4987.6787.191,041,500
Dec 13, 201787.4687.8687.4287.7187.23925,200
Dec 12, 201787.4587.4587.3487.4186.931,001,500
Dec 11, 201787.4387.5887.4387.4786.991,031,900
Dec 08, 201787.5387.5687.4287.4987.01636,100
Dec 07, 201787.5387.7287.4587.5387.051,188,800
Dec 06, 201787.5887.7387.5887.6487.161,216,900
Dec 05, 201787.3887.5287.2487.5187.031,964,100
Dec 04, 201787.3887.4187.2087.3786.891,093,700
Dec 01, 201787.1987.7187.1687.4086.921,223,200
Dec 01, 20170.238 Dividend
Nov 30, 201787.5287.6687.3987.4986.771,600,200
Nov 29, 201787.6687.6687.5087.6186.891,199,900
Nov 28, 201787.8987.9187.7787.8287.101,080,800
Nov 27, 201787.8187.8387.6787.7787.05764,700
Nov 24, 201787.7687.8087.7087.7887.06385,800
Nov 22, 201787.6887.8287.5687.7787.05668,600
Nov 21, 201787.4987.6187.4287.5286.801,003,500
Nov 20, 201787.4287.4687.3387.3986.67910,600
Nov 17, 201787.5087.5287.3887.4586.731,110,400
Nov 16, 201787.3887.4587.3287.3786.65978,200
Nov 15, 201787.2787.4687.2287.4086.681,409,600
Nov 14, 201787.2187.2987.1687.2386.511,510,700
Nov 13, 201787.3487.3787.1887.1986.47874,500
Nov 10, 201787.3587.4387.2287.2586.53921,700
Nov 09, 201787.5987.7087.5587.6386.91909,800
Nov 08, 201787.8787.8787.6987.7186.99934,400
Nov 07, 201787.8587.8787.8087.8487.121,270,100
Nov 06, 201787.9187.9287.8087.8587.13678,300
Nov 03, 201787.8887.9187.7287.7987.071,141,500
Nov 02, 201787.8587.9187.7587.7887.061,527,900
Nov 01, 201787.6787.8687.6187.7387.01721,200
Nov 01, 20170.237 Dividend
Oct 31, 201788.0688.0687.9587.9586.99773,600
Oct 30, 201788.0088.0487.9288.0387.07743,800
Oct 27, 201787.6887.8687.6387.8486.88625,000
Oct 26, 201787.7787.7887.6087.6386.67723,700
Oct 25, 201787.6387.7187.5787.6686.701,185,100
Oct 24, 201787.8187.8887.7987.8286.86973,100
Oct 23, 201787.9688.0487.9587.9787.01931,300
Oct 20, 201787.9088.0187.8587.8786.91873,900
Oct 19, 201788.1988.2188.0388.1187.151,748,900
Oct 18, 201787.9988.0287.9388.0187.051,227,000
Oct 17, 201788.0988.1888.0388.1687.20704,700
Oct 16, 201788.1488.2088.0588.1087.14532,300
Oct 13, 201788.1988.2888.1288.2387.27692,200
Oct 12, 201787.9888.0087.9187.9586.991,076,800
Oct 11, 201788.0188.0287.9087.9787.011,018,600
Oct 10, 201787.8988.0287.8487.9486.981,591,900
Oct 09, 201787.8287.9487.8087.8886.92473,000
Oct 06, 201787.7087.8487.5787.7886.82731,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...