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

78.91
-0.32 (-0.40%)
After Hours
Last Updated: 15:15:05
Delayed by 15 minutes

VCIT Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 78.41 0.19 0.24% 78.46 78.525 78.38 4,608,883
Apr 25 2024 78.22 -0.17 -0.22% 78.03 78.23 77.8625 8,164,838
Apr 24 2024 78.39 -0.23 -0.29% 78.57 78.57 78.255 7,467,903
Apr 23 2024 78.62 0.21 0.27% 78.39 78.81 78.31 9,174,901
Apr 22 2024 78.41 0.17 0.22% 78.24 78.44 78.24 5,224,551
Apr 19 2024 78.24 0.09 0.12% 78.32 78.389 78.22 9,534,020
Apr 18 2024 78.15 -0.19 -0.24% 78.26 78.3842 78.10 7,853,132
Apr 17 2024 78.34 0.35 0.45% 78.20 78.46 78.19 8,919,493
Apr 16 2024 77.99 -0.21 -0.27% 78.00 78.04 77.80 9,332,087
Apr 15 2024 78.20 -0.61 -0.77% 78.40 78.46 78.13 6,067,859
Apr 12 2024 78.81 0.14 0.18% 78.95 78.95 78.79 7,315,234
Apr 11 2024 78.67 -0.07 -0.09% 78.81 78.98 78.54 6,583,379
Apr 10 2024 78.74 -0.94 -1.18% 79.12 79.16 78.6601 9,173,286
Apr 09 2024 79.68 0.29 0.37% 79.66 79.74 79.59 5,133,493
Apr 08 2024 79.39 -0.14 -0.18% 79.30 79.51 79.30 3,326,486
Apr 05 2024 79.53 -0.23 -0.29% 79.58 79.725 79.42 5,604,748
Apr 04 2024 79.76 0.06 0.08% 79.91 79.91 79.615 5,597,341
Apr 03 2024 79.70 0.11 0.14% 79.43 79.74 79.30 6,722,076
Apr 02 2024 79.59 -0.07 -0.09% 79.41 79.60 79.28 3,500,265
Apr 01 2024 79.66 -0.85 -1.06% 80.055 80.055 79.58 4,151,286
Mar 28 2024 80.51 -0.05 -0.06% 80.51 80.62 80.4403 8,503,203
Mar 27 2024 80.56 0.36 0.45% 80.19 80.565 80.19 6,343,392
Mar 26 2024 80.20 -0.04 -0.05% 80.24 80.26 80.09 4,912,685
Mar 25 2024 80.24 -0.19 -0.24% 80.41 80.4389 80.21 2,621,568
Mar 22 2024 80.43 0.25 0.31% 80.52 80.555 80.38 3,899,699
Mar 21 2024 80.18 0.06 0.07% 80.38 80.38 80.115 7,562,402
Mar 20 2024 80.12 0.19 0.24% 80.02 80.16 79.765 8,008,668
Mar 19 2024 79.93 0.24 0.30% 79.83 80.06 79.79 3,796,906
Mar 18 2024 79.69 -0.08 -0.10% 79.77 79.82 79.40 7,432,751
Mar 15 2024 79.77 -0.05 -0.06% 79.70 79.86 79.675 6,259,947
Mar 14 2024 79.82 -0.43 -0.54% 80.08 80.08 79.75 11,699,118
Mar 13 2024 80.25 -0.10 -0.12% 80.35 80.46 80.25 5,606,310
Mar 12 2024 80.35 -0.19 -0.24% 80.49 80.50 80.295 4,537,258
Mar 11 2024 80.54 -0.06 -0.07% 80.60 80.67 80.47 5,092,412
Mar 08 2024 80.60 0.12 0.15% 80.60 80.75 80.55 8,207,134
Mar 07 2024 80.48 0.25 0.31% 80.48 80.48 80.31 6,549,692
Mar 06 2024 80.23 0.16 0.20% 80.30 80.46 80.185 6,412,262
Mar 05 2024 80.07 0.30 0.38% 80.01 80.225 79.97 7,350,143
Mar 04 2024 79.77 -0.15 -0.19% 79.79 79.85 79.695 9,263,926
Mar 01 2024 79.92 0.13 0.16% 79.41 79.9684 79.23 6,107,235
Feb 29 2024 79.79 0.14 0.17% 79.83 79.96 79.69 7,848,153

Your Recent History

Delayed Upgrade Clock