Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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 |
