VCIT - Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202092.2192.3192.2092.2692.265,461,900
Jan 21, 202092.1192.2091.9692.1892.182,199,200
Jan 17, 202091.8391.9691.8291.9291.924,177,800
Jan 16, 202091.9091.9991.8291.9491.943,486,200
Jan 15, 202091.9292.0091.8191.9291.921,646,500
Jan 14, 202091.6891.7791.6391.7791.7713,289,400
Jan 13, 202091.7291.7591.6391.6691.661,883,600
Jan 10, 202091.7291.8691.6691.7791.771,577,400
Jan 09, 202091.4291.6691.4191.6591.653,163,200
Jan 08, 202091.5791.7291.4191.5291.521,962,300
Jan 07, 202091.6491.6691.5391.5891.583,111,000
Jan 06, 202091.7791.8091.5191.6591.652,068,300
Jan 03, 202091.5891.7791.5091.7191.711,210,700
Jan 02, 202091.5591.6491.3991.4591.451,836,700
Dec 31, 201991.4291.4291.2891.3391.33809,700
Dec 30, 201991.2391.5091.1891.5091.501,332,500
Dec 27, 201991.3291.4591.3091.4091.401,033,500
Dec 26, 201991.1491.2291.0591.2291.22787,100
Dec 24, 201990.9391.2090.9191.2091.20742,900
Dec 23, 201991.1291.1290.9191.0091.003,870,500
Dec 23, 20190.255 Dividend
Dec 20, 201991.2191.3291.1891.3191.062,284,700
Dec 19, 201991.2691.3891.2091.3691.101,796,600
Dec 18, 201991.2791.2891.1791.2390.981,530,500
Dec 17, 201991.3591.3891.2691.2991.041,488,500
Dec 16, 201991.3591.4291.2791.2891.031,704,800
Dec 13, 201991.3191.4991.1191.4791.211,695,300
Dec 12, 201991.4191.4190.9191.0890.832,281,500
Dec 11, 201991.2191.4791.1891.3791.111,216,300
Dec 10, 201991.2391.2391.0691.1290.871,448,900
Dec 09, 201991.3191.3191.1791.1890.931,492,300
Dec 06, 201991.0491.2991.0191.1890.931,493,100
Dec 05, 201991.2191.3291.1491.2891.031,683,800
Dec 04, 201991.4191.5191.1991.3591.092,059,800
Dec 03, 201991.2491.5391.1891.4891.224,415,700
Dec 02, 201990.9191.0790.7790.9290.671,867,500
Dec 02, 20190.242 Dividend
Nov 29, 201991.4291.4691.3491.3890.883,108,200
Nov 27, 201991.4491.5091.3991.4990.991,753,600
Nov 26, 201991.5591.5991.4891.5391.03988,800
Nov 25, 201991.3491.4691.3291.4490.941,053,300
Nov 22, 201991.2891.2891.1691.2890.78962,900
Nov 21, 201991.2291.2491.1391.2390.731,804,000
Nov 20, 201991.3091.3791.2591.3390.831,586,000
Nov 19, 201991.1691.2391.1191.2390.731,501,000
Nov 18, 201991.1091.2091.0391.1290.623,657,200
Nov 15, 201990.9391.0990.9391.0090.511,958,600
Nov 14, 201990.9191.1190.9191.0390.542,407,800
Nov 13, 201990.7490.7690.6690.6790.182,147,500
Nov 12, 201990.4890.5690.3890.5290.031,661,000
Nov 11, 201990.5190.5590.4090.4689.97618,000
Nov 08, 201990.5190.6590.4090.4289.931,383,500
Nov 07, 201990.7390.7590.3290.5090.013,771,400
Nov 06, 201990.8891.0190.8190.9790.481,458,800
Nov 05, 201990.7990.8290.5790.6590.162,354,600
Nov 04, 201991.1291.1790.9891.0390.541,462,500
Nov 01, 201991.3291.5191.2091.3590.852,396,400
Nov 01, 20190.258 Dividend
Oct 31, 201991.3691.6091.3391.6090.853,437,000
Oct 30, 201990.9391.1690.8491.1690.412,038,100
Oct 29, 201991.0691.0790.9190.9290.172,418,400
Oct 28, 201991.0191.0890.9591.0390.281,349,800
Oct 25, 201991.3691.3791.1291.1990.441,032,100
Oct 24, 201991.3291.4291.3191.3390.581,378,400
Oct 23, 201991.3291.3391.1991.2090.45829,100
Oct 22, 201991.2391.2491.0691.2090.451,714,100
Oct 21, 201991.0691.1691.0191.0390.28994,100
Oct 18, 201991.2091.2991.0891.2290.47910,000
Oct 17, 201991.0191.2090.9691.0890.331,342,900
Oct 16, 201991.0091.1090.8991.0190.261,649,700
Oct 15, 201991.1091.1590.8590.8890.131,594,900
Oct 14, 201991.0691.1291.0291.0990.34938,100
Oct 11, 201990.9391.0190.8190.9090.152,115,000
Oct 10, 201991.3691.4091.1291.1490.392,567,100
Oct 09, 201991.6891.7991.4291.5290.771,867,800
Oct 08, 201991.7491.7891.5391.5890.832,644,500
Oct 07, 201991.6791.7191.5191.5290.771,326,200
Oct 04, 201991.7091.8691.6591.7991.031,253,000
Oct 03, 201991.4091.7591.2991.6790.922,445,100
Oct 02, 201991.1891.3391.0591.2890.532,128,400
Oct 01, 201990.7591.3990.7191.2090.453,616,600
Oct 01, 20190.246 Dividend
Sep 30, 201991.0191.2490.9591.2490.241,758,000
Sep 27, 201991.0691.1591.0291.1290.131,548,200
Sep 26, 201991.0691.1290.9891.0190.02888,000
Sep 25, 201991.1691.1790.8290.8889.892,265,500
Sep 24, 201991.1291.3291.1091.2590.25872,800
Sep 23, 201991.1191.2491.0191.0590.061,543,900
Sep 20, 201990.7391.0290.6990.9789.981,573,700
Sep 19, 201990.6990.7590.5490.6089.611,767,000
Sep 18, 201990.6090.7990.2690.5189.521,241,500
Sep 17, 201990.1890.4690.0990.4289.431,479,500
Sep 16, 201990.1590.2590.0290.2289.241,052,100
Sep 13, 201990.2790.3389.9189.9488.961,314,000
Sep 12, 201990.9090.9390.4290.5689.571,265,500
Sep 11, 201990.5790.7490.5690.5789.581,035,500
Sep 10, 201991.0991.0990.6290.6789.681,818,800
Sep 09, 201991.3091.4091.1791.1990.201,048,800
Sep 06, 201991.5091.6991.4691.6490.642,172,900
Sep 05, 201991.6291.6291.3691.4590.452,071,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...