ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VCIT Vanguard Intermediate Term Corporate Bond

82.0673
1.37 (1.69%)
Jul 26 2024 - Closed
Delayed by 15 minutes

VCIT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 81.05 0.35 0.43% 81.33 81.33 80.93 4,994,439
Jul 25 2024 80.70 0.19 0.24% 80.65 80.85 80.5846 7,729,111
Jul 24 2024 80.51 -0.27 -0.33% 80.97 80.97 80.505 4,643,697
Jul 23 2024 80.78 0.00 0.00% 80.91 80.92 80.77 2,593,791
Jul 22 2024 80.78 0.03 0.04% 81.01 81.01 80.655 3,914,562
Jul 19 2024 80.75 -0.20 -0.25% 80.85 80.86 80.70 3,511,729
Jul 18 2024 80.95 -0.25 -0.31% 81.18 81.205 80.93 6,579,572
Jul 17 2024 81.20 0.04 0.05% 81.11 81.21 80.965 5,186,293
Jul 16 2024 81.16 0.29 0.36% 81.07 81.17 80.915 4,994,872
Jul 15 2024 80.87 -0.28 -0.35% 81.05 81.10 80.85 3,217,180
Jul 12 2024 81.15 0.24 0.30% 81.18 81.18 80.90 6,149,468
Jul 11 2024 80.91 0.39 0.48% 80.98 81.0489 80.8526 4,362,501
Jul 10 2024 80.52 0.13 0.16% 80.56 80.56 80.36 4,628,492
Jul 09 2024 80.39 -0.10 -0.12% 80.49 80.49 80.26 5,186,528
Jul 08 2024 80.49 0.01 0.01% 80.57 80.5771 80.405 4,213,783
Jul 05 2024 80.48 0.36 0.45% 80.48 80.53 80.285 4,329,528
Jul 03 2024 80.12 0.48 0.60% 79.83 80.12 79.7878 2,476,799
Jul 02 2024 79.64 0.35 0.44% 79.68 79.68 79.48 3,050,359
Jul 01 2024 79.29 -0.92 -1.15% 79.88 79.88 79.25 4,721,144
Jun 28 2024 80.21 0.00 0.00% 80.21 80.21 80.21 0
Jun 27 2024 80.21 0.15 0.19% 80.18 80.30 80.18 5,350,183
Jun 26 2024 80.06 -0.33 -0.41% 80.06 80.11 80.00 4,963,504
Jun 25 2024 80.39 -0.02 -0.02% 80.35 80.4386 80.26 4,676,681
Jun 24 2024 80.41 0.06 0.08% 80.40 80.50 80.335 3,657,157
Jun 21 2024 80.345 0.05 0.07% 80.40 80.48 80.195 4,419,082
Jun 20 2024 80.29 -0.19 -0.24% 80.31 80.3265 80.16 5,963,236
Jun 18 2024 80.48 0.27 0.34% 80.46 80.59 80.36 7,957,943
Jun 17 2024 80.21 -0.28 -0.35% 80.19 80.27 80.11 6,838,396
Jun 14 2024 80.49 0.01 0.01% 80.52 80.56 80.38 4,641,255
Jun 13 2024 80.48 0.33 0.41% 80.39 80.59 80.3018 7,953,908
Jun 12 2024 80.15 0.43 0.54% 80.45 80.58 80.13 3,239,283
Jun 11 2024 79.72 0.26 0.33% 79.45 79.77 79.45 5,107,868
Jun 10 2024 79.46 -0.10 -0.13% 79.43 79.52 79.42 3,693,900
Jun 07 2024 79.56 -0.59 -0.74% 79.61 79.675 79.53 4,967,417
Jun 06 2024 80.15 -0.03 -0.04% 79.96 80.21 79.96 4,706,284
Jun 05 2024 80.18 0.19 0.24% 80.10 80.1966 79.83 9,558,769
Jun 04 2024 79.99 0.26 0.33% 79.84 80.0773 79.84 7,571,573
Jun 03 2024 79.73 0.09 0.11% 79.45 79.74 79.45 4,631,820
May 31 2024 79.645 0.34 0.44% 79.46 79.66 79.46 4,573,425
May 30 2024 79.30 0.39 0.49% 79.21 79.31 79.12 4,235,410
May 29 2024 78.91 -0.32 -0.40% 79.07 79.07 78.81 6,840,678
May 28 2024 79.23 -0.33 -0.41% 79.68 79.68 79.20 9,714,224
May 24 2024 79.56 0.16 0.20% 79.39 79.57 79.365 2,336,242
May 23 2024 79.40 -0.27 -0.34% 79.79 79.79 79.33 6,811,143
May 22 2024 79.67 -0.14 -0.17% 79.67 79.78 79.61 3,511,129
May 21 2024 79.805 0.12 0.14% 79.81 79.8863 79.77 2,672,156
May 20 2024 79.69 -0.07 -0.09% 79.65 79.75 79.65 4,538,019
May 17 2024 79.76 -0.11 -0.14% 79.73 79.89 79.73 5,078,253
May 16 2024 79.87 -0.07 -0.08% 80.00 80.0197 79.84 6,691,313
May 15 2024 79.935 0.58 0.72% 79.89 80.01 79.71 11,001,271
May 14 2024 79.36 0.19 0.24% 79.315 79.44 79.265 5,643,269
May 13 2024 79.17 0.05 0.06% 79.31 79.3465 79.15 5,978,197
May 10 2024 79.12 -0.23 -0.29% 79.25 79.26 79.07 7,990,967
May 09 2024 79.35 0.10 0.13% 79.22 79.40 79.175 12,491,018
May 08 2024 79.25 -0.16 -0.20% 79.21 79.35 79.21 19,767,903
May 07 2024 79.41 0.02 0.02% 79.52 79.64 79.38 5,956,268
May 06 2024 79.395 0.13 0.17% 79.35 79.416 79.2873 5,636,689
May 03 2024 79.26 0.46 0.58% 79.28 79.53 79.03 6,946,454
May 02 2024 78.80 0.45 0.57% 78.40 78.84 78.345 8,400,887
May 01 2024 78.35 -0.01 -0.01% 78.14 78.635 78.0809 9,262,525
Apr 30 2024 78.36 -0.32 -0.41% 78.49 78.53 78.29 7,997,179
Apr 29 2024 78.68 0.27 0.34% 78.51 78.74 78.51 6,605,065