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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201988.5788.6288.4988.5488.541,346,600
Jun 14, 201988.4588.6188.3688.6088.601,024,800
Jun 13, 201988.4588.6788.4588.6088.601,541,500
Jun 12, 201988.2488.3788.2388.3588.351,142,900
Jun 11, 201988.2088.2888.1888.2188.211,245,600
Jun 10, 201988.3288.3588.2088.2188.212,138,500
Jun 07, 201988.4888.6488.3888.4688.461,375,400
Jun 06, 201988.1188.2488.0588.1388.131,304,000
Jun 05, 201988.2388.3788.1088.1488.141,558,900
Jun 04, 201988.0088.0987.8688.0988.093,401,000
Jun 03, 201987.8988.0787.7388.0688.064,577,000
Jun 03, 20190.271 Dividend
May 31, 201987.8188.0787.7288.0787.802,749,700
May 30, 201987.5887.8387.5087.8087.532,463,200
May 29, 201987.5287.5987.4387.4387.162,252,100
May 28, 201987.4887.5487.4187.4387.16814,800
May 24, 201987.2487.3487.2187.3287.05754,700
May 23, 201987.0887.3387.0487.2186.941,962,800
May 22, 201986.9387.0586.9087.0386.761,252,500
May 21, 201986.9386.9386.8386.8786.601,503,500
May 20, 201987.0887.1386.9086.9686.691,015,200
May 17, 201987.2187.2387.0787.2086.931,129,500
May 16, 201987.1187.1487.0387.1286.852,169,100
May 15, 201987.2287.2487.0487.1886.912,130,500
May 14, 201986.9186.9586.8886.9286.65978,000
May 13, 201986.9187.0086.8286.9186.641,945,400
May 10, 201986.7986.8386.7486.7886.511,040,500
May 09, 201986.8787.0086.6986.7886.51789,700
May 08, 201986.9486.9486.6486.6586.381,143,100
May 07, 201986.9286.9386.8386.8586.581,089,700
May 06, 201986.7286.8886.6986.7986.522,352,900
May 03, 201986.5286.6786.5286.6186.341,211,300
May 02, 201986.6286.6286.3586.4886.211,247,000
May 01, 201986.7687.1186.6286.6286.351,657,800
May 01, 20190.252 Dividend
Apr 30, 201986.9187.0386.8886.9986.471,140,000
Apr 29, 201986.9987.0186.8886.9086.38962,400
Apr 26, 201987.0987.1487.0587.1186.591,398,900
Apr 25, 201986.9086.9186.7786.8186.291,840,800
Apr 24, 201986.8786.9986.8286.9486.421,403,400
Apr 23, 201986.5986.6886.5286.6786.151,651,400
Apr 22, 201986.4886.5486.3986.4385.911,031,700
Apr 18, 201986.5486.5886.4686.4885.961,419,100
Apr 17, 201986.4686.5286.4186.4185.89797,400
Apr 16, 201986.5686.6086.4186.4185.891,278,200
Apr 15, 201986.6486.6886.5986.6086.08755,000
Apr 12, 201986.6586.7186.5986.6186.091,128,800
Apr 11, 201986.7286.8186.7286.7786.251,373,800
Apr 10, 201986.6686.8586.6486.8486.321,729,300
Apr 09, 201986.5086.5686.4486.4885.961,486,600
Apr 08, 201986.4886.4886.3586.3685.84991,000
Apr 05, 201986.3086.5186.2886.4585.931,508,400
Apr 04, 201986.2786.3286.2386.3185.801,025,300
Apr 03, 201986.2486.3186.2086.2485.732,699,400
Apr 02, 201986.3286.3786.2586.3385.821,453,100
Apr 01, 201986.4286.4686.2586.2685.751,676,100
Apr 01, 20190.284 Dividend
Mar 29, 201986.7286.9386.7286.8786.071,658,700
Mar 28, 201986.9086.9786.8086.9686.161,364,200
Mar 27, 201986.9887.0986.8686.8886.082,777,700
Mar 26, 201986.7686.9486.7486.8486.041,895,600
Mar 25, 201986.6586.9286.5686.7885.981,209,700
Mar 22, 201986.4986.6986.4786.6085.801,355,200
Mar 21, 201986.1886.3086.1686.2685.471,369,900
Mar 20, 201985.6986.2085.6886.1885.391,406,000
Mar 19, 201985.5885.7185.5885.6884.89806,600
Mar 18, 201985.6785.7085.5985.6584.86924,300
Mar 15, 201985.6485.7485.6285.7184.921,026,100
Mar 14, 201985.4985.5085.3785.4384.641,624,100
Mar 13, 201985.5385.5385.4585.5084.711,060,800
Mar 12, 201985.4385.6685.4385.5684.771,407,700
Mar 11, 201985.3185.3885.2685.3784.581,520,800
Mar 08, 201985.2385.2985.1085.2884.492,837,200
Mar 07, 201985.1785.2885.1285.2184.421,250,800
Mar 06, 201984.8885.0584.8685.0484.261,629,500
Mar 05, 201984.8084.8984.7584.8484.061,059,100
Mar 04, 201984.8384.8784.7684.8484.06909,200
Mar 01, 201984.8584.8784.6884.7183.933,988,700
Mar 01, 20190.232 Dividend
Feb 28, 201985.1685.1785.0485.0484.032,224,000
Feb 27, 201985.1885.2285.1185.1684.152,285,500
Feb 26, 201985.2885.3585.1785.2684.241,028,000
Feb 25, 201985.1085.1485.0485.1184.101,061,500
Feb 22, 201984.9685.1984.9585.1384.12983,500
Feb 21, 201984.7584.8584.7084.8283.811,025,400
Feb 20, 201984.9384.9784.8484.9483.931,322,200
Feb 19, 201985.0385.0384.9084.9583.941,185,900
Feb 15, 201984.8684.9484.8684.9083.891,090,400
Feb 14, 201984.9684.9684.8184.8683.85960,300
Feb 13, 201984.7284.7684.6784.7183.701,386,300
Feb 12, 201984.8184.8584.7684.8583.841,043,200
Feb 11, 201984.8084.8284.7584.7883.771,163,400
Feb 08, 201984.8284.9584.8084.9083.891,534,900
Feb 07, 201984.7784.8184.6684.7983.781,078,100
Feb 06, 201984.8784.8784.6784.7283.711,316,400
Feb 05, 201984.7084.8684.6884.7483.731,796,400
Feb 04, 201984.4984.5784.4484.5583.543,927,300
Feb 01, 201984.8084.8284.5684.6183.602,347,600
Feb 01, 20190.239 Dividend
Jan 31, 201984.9585.2084.8985.1683.912,275,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...