Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
NASDAQ: VCIT · Real-Time Price · USD
83.71
-0.39 (-0.46%)
Mar 5, 2026, 2:57 PM EST - Market open
VCIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.79 | 83.88 | 83.71 | 83.69 | - | -0.48% | 7,787,714 |
| Mar 4, 2026 | 84.19 | 84.23 | 84.05 | 84.09 | 84.09 | -0.01% | 12,082,510 |
| Mar 3, 2026 | 83.69 | 84.23 | 83.64 | 84.10 | 84.10 | -0.05% | 12,613,125 |
| Mar 2, 2026 | 84.16 | 84.18 | 83.98 | 84.14 | 84.14 | -0.68% | 11,727,144 |
| Feb 27, 2026 | 84.74 | 84.84 | 84.70 | 84.72 | 84.42 | 0.05% | 13,748,559 |
| Feb 26, 2026 | 84.59 | 84.70 | 84.57 | 84.68 | 84.38 | 0.11% | 8,507,919 |
| Feb 25, 2026 | 84.58 | 84.66 | 84.56 | 84.59 | 84.29 | -0.05% | 9,608,688 |
| Feb 24, 2026 | 84.61 | 84.68 | 84.53 | 84.63 | 84.33 | -0.09% | 12,215,519 |
| Feb 23, 2026 | 84.59 | 84.76 | 84.57 | 84.71 | 84.41 | 0.20% | 11,919,660 |
| Feb 20, 2026 | 84.53 | 84.59 | 84.40 | 84.54 | 84.24 | 0.02% | 12,270,715 |
| Feb 19, 2026 | 84.39 | 84.53 | 84.37 | 84.52 | 84.22 | 0.07% | 9,082,927 |
| Feb 18, 2026 | 84.45 | 84.52 | 84.41 | 84.46 | 84.16 | -0.08% | 8,345,400 |
| Feb 17, 2026 | 84.47 | 84.55 | 84.43 | 84.53 | 84.23 | 0.05% | 10,253,778 |
| Feb 13, 2026 | 84.46 | 84.51 | 84.39 | 84.49 | 84.19 | 0.32% | 9,499,153 |
| Feb 12, 2026 | 84.08 | 84.26 | 84.07 | 84.22 | 83.92 | 0.31% | 10,175,603 |
| Feb 11, 2026 | 83.89 | 84.06 | 83.86 | 83.96 | 83.66 | -0.08% | 7,532,928 |
| Feb 10, 2026 | 84.10 | 84.15 | 84.00 | 84.03 | 83.73 | 0.15% | 10,440,947 |
| Feb 9, 2026 | 83.83 | 83.93 | 83.77 | 83.90 | 83.60 | 0.04% | 9,750,618 |
| Feb 6, 2026 | 83.84 | 83.90 | 83.75 | 83.87 | 83.57 | 0.04% | 9,630,917 |
| Feb 5, 2026 | 83.66 | 83.87 | 83.62 | 83.84 | 83.54 | 0.40% | 9,432,802 |
| Feb 4, 2026 | 83.49 | 83.55 | 83.40 | 83.51 | 83.21 | -0.04% | 9,591,052 |
| Feb 3, 2026 | 83.52 | 83.57 | 83.45 | 83.54 | 83.24 | 0.02% | 11,648,087 |
| Feb 2, 2026 | 83.73 | 83.73 | 83.49 | 83.52 | 83.22 | -0.51% | 10,793,363 |
| Jan 30, 2026 | 83.96 | 84.01 | 83.90 | 83.95 | 83.32 | -0.01% | 15,785,963 |
| Jan 29, 2026 | 83.83 | 83.99 | 83.79 | 83.96 | 83.33 | 0.06% | 11,101,085 |
| Jan 28, 2026 | 83.99 | 83.99 | 83.79 | 83.91 | 83.28 | -0.06% | 14,335,534 |
| Jan 27, 2026 | 83.94 | 84.04 | 83.93 | 83.96 | 83.33 | -0.01% | 12,544,915 |
| Jan 26, 2026 | 84.00 | 84.04 | 83.94 | 83.97 | 83.34 | 0.10% | 11,210,618 |
| Jan 23, 2026 | 83.83 | 83.92 | 83.74 | 83.89 | 83.26 | 0.07% | 10,747,862 |
| Jan 22, 2026 | 83.79 | 83.89 | 83.73 | 83.83 | 83.20 | 0.02% | 16,716,874 |
| Jan 21, 2026 | 83.63 | 83.85 | 83.55 | 83.81 | 83.18 | 0.40% | 15,433,281 |
| Jan 20, 2026 | 83.50 | 83.61 | 83.44 | 83.48 | 82.85 | -0.36% | 12,829,474 |
| Jan 16, 2026 | 83.94 | 83.98 | 83.76 | 83.78 | 83.15 | -0.23% | 11,216,609 |
| Jan 15, 2026 | 84.13 | 84.15 | 83.95 | 83.97 | 83.34 | -0.15% | 25,220,210 |
| Jan 14, 2026 | 84.02 | 84.14 | 84.00 | 84.10 | 83.47 | 0.12% | 12,241,497 |
| Jan 13, 2026 | 83.95 | 84.04 | 83.88 | 84.00 | 83.37 | 0.20% | 33,405,339 |
| Jan 12, 2026 | 83.80 | 83.92 | 83.76 | 83.83 | 83.20 | -0.10% | 6,963,001 |
| Jan 9, 2026 | 83.81 | 83.97 | 83.75 | 83.91 | 83.28 | 0.16% | 9,693,579 |
| Jan 8, 2026 | 83.79 | 83.86 | 83.75 | 83.78 | 83.15 | -0.20% | 9,215,741 |
| Jan 7, 2026 | 84.07 | 84.09 | 83.93 | 83.95 | 83.32 | 0.01% | 11,774,319 |
| Jan 6, 2026 | 83.83 | 83.95 | 83.76 | 83.94 | 83.31 | 0.02% | 12,383,272 |
| Jan 5, 2026 | 83.82 | 83.97 | 83.76 | 83.92 | 83.29 | 0.21% | 12,186,917 |
| Jan 2, 2026 | 83.87 | 83.89 | 83.66 | 83.74 | 83.11 | -0.01% | 9,360,779 |
| Dec 31, 2025 | 83.91 | 83.96 | 83.75 | 83.75 | 83.12 | -0.29% | 6,069,009 |
| Dec 30, 2025 | 83.95 | 84.06 | 83.88 | 83.99 | 83.36 | -0.08% | 6,413,372 |
| Dec 29, 2025 | 84.00 | 84.07 | 83.94 | 84.06 | 83.43 | 0.11% | 6,920,954 |
| Dec 26, 2025 | 83.95 | 83.99 | 83.85 | 83.97 | 83.34 | 0.08% | 4,651,997 |
| Dec 24, 2025 | 83.74 | 83.90 | 83.70 | 83.90 | 83.27 | 0.33% | 3,987,788 |
| Dec 23, 2025 | 83.47 | 83.66 | 83.44 | 83.62 | 82.99 | - | 10,239,451 |
| Dec 22, 2025 | 83.62 | 83.63 | 83.55 | 83.62 | 82.99 | -0.02% | 9,946,857 |
| Dec 19, 2025 | 83.72 | 83.75 | 83.61 | 83.64 | 83.01 | -0.17% | 10,094,515 |
| Dec 18, 2025 | 83.80 | 83.83 | 83.64 | 83.78 | 83.15 | -0.12% | 10,849,424 |
| Dec 17, 2025 | 83.86 | 83.92 | 83.81 | 83.88 | 82.92 | -0.04% | 7,604,951 |
| Dec 16, 2025 | 83.84 | 83.95 | 83.70 | 83.91 | 82.95 | 0.14% | 6,773,498 |
| Dec 15, 2025 | 83.89 | 83.94 | 83.72 | 83.79 | 82.83 | 0.12% | 7,426,595 |
| Dec 12, 2025 | 83.79 | 83.81 | 83.66 | 83.69 | 82.73 | -0.38% | 11,022,739 |
| Dec 11, 2025 | 84.15 | 84.20 | 83.95 | 84.01 | 83.05 | - | 10,898,664 |
| Dec 10, 2025 | 83.67 | 84.05 | 83.63 | 84.01 | 83.05 | 0.37% | 13,578,957 |
| Dec 9, 2025 | 83.90 | 83.92 | 83.65 | 83.70 | 82.74 | -0.14% | 14,346,601 |
| Dec 8, 2025 | 83.94 | 83.95 | 83.69 | 83.82 | 82.86 | -0.14% | 11,580,284 |
| Dec 5, 2025 | 84.07 | 84.10 | 83.87 | 83.94 | 82.98 | -0.10% | 9,622,113 |
| Dec 4, 2025 | 84.09 | 84.09 | 83.97 | 84.02 | 83.06 | -0.19% | 10,639,847 |
| Dec 3, 2025 | 84.10 | 84.21 | 84.04 | 84.18 | 83.22 | 0.21% | 14,275,151 |
| Dec 2, 2025 | 83.94 | 84.04 | 83.88 | 84.00 | 83.04 | 0.07% | 10,462,611 |
| Dec 1, 2025 | 83.92 | 83.94 | 83.83 | 83.94 | 82.98 | -0.72% | 12,396,677 |
| Nov 28, 2025 | 84.62 | 84.65 | 84.45 | 84.55 | 83.26 | -0.08% | 5,201,883 |
| Nov 26, 2025 | 84.44 | 84.63 | 84.36 | 84.62 | 83.33 | 0.19% | 11,107,894 |
| Nov 25, 2025 | 84.25 | 84.57 | 84.24 | 84.46 | 83.17 | 0.26% | 13,396,679 |
| Nov 24, 2025 | 84.14 | 84.25 | 84.05 | 84.24 | 82.96 | 0.25% | 16,992,903 |
| Nov 21, 2025 | 84.00 | 84.03 | 83.83 | 84.03 | 82.75 | 0.36% | 6,978,763 |
| Nov 20, 2025 | 83.81 | 83.89 | 83.69 | 83.73 | 82.45 | 0.12% | 9,955,409 |
| Nov 19, 2025 | 83.78 | 83.79 | 83.61 | 83.63 | 82.36 | -0.04% | 8,150,579 |
| Nov 18, 2025 | 83.72 | 83.79 | 83.59 | 83.66 | 82.39 | 0.12% | 13,416,849 |
| Nov 17, 2025 | 83.61 | 83.70 | 83.53 | 83.56 | 82.29 | - | 10,074,170 |
| Nov 14, 2025 | 83.79 | 83.86 | 83.56 | 83.56 | 82.29 | -0.17% | 5,799,752 |
| Nov 13, 2025 | 83.73 | 83.87 | 83.69 | 83.70 | 82.43 | -0.27% | 9,157,028 |
| Nov 12, 2025 | 84.00 | 84.03 | 83.88 | 83.93 | 82.65 | -0.14% | 6,998,162 |
| Nov 11, 2025 | 83.92 | 84.07 | 83.84 | 84.05 | 82.77 | 0.38% | 3,381,258 |
| Nov 10, 2025 | 83.76 | 83.83 | 83.72 | 83.73 | 82.45 | -0.02% | 10,067,010 |
| Nov 7, 2025 | 83.72 | 83.83 | 83.67 | 83.75 | 82.47 | -0.05% | 11,084,404 |
| Nov 6, 2025 | 83.75 | 83.81 | 83.71 | 83.79 | 82.51 | 0.41% | 8,743,997 |
| Nov 5, 2025 | 83.68 | 83.68 | 83.44 | 83.45 | 82.18 | -0.24% | 14,773,045 |
| Nov 4, 2025 | 83.59 | 83.81 | 83.55 | 83.65 | 82.38 | 0.07% | 13,086,711 |
| Nov 3, 2025 | 83.66 | 83.66 | 83.52 | 83.59 | 82.32 | -0.55% | 13,359,128 |
| Oct 31, 2025 | 84.23 | 84.26 | 84.00 | 84.05 | 82.44 | -0.13% | 11,875,064 |
| Oct 30, 2025 | 84.11 | 84.33 | 84.05 | 84.16 | 82.55 | -0.28% | 21,213,406 |
| Oct 29, 2025 | 84.82 | 84.82 | 84.36 | 84.40 | 82.78 | -0.48% | 10,152,803 |
| Oct 28, 2025 | 84.79 | 84.83 | 84.69 | 84.81 | 83.19 | -0.01% | 7,181,491 |
| Oct 27, 2025 | 84.74 | 84.84 | 84.62 | 84.82 | 83.20 | 0.07% | 8,351,779 |
| Oct 24, 2025 | 84.75 | 84.78 | 84.65 | 84.76 | 83.14 | 0.19% | 8,347,132 |
| Oct 23, 2025 | 84.58 | 84.70 | 84.57 | 84.60 | 82.98 | -0.08% | 8,862,614 |
| Oct 22, 2025 | 84.64 | 84.69 | 84.55 | 84.67 | 83.05 | 0.02% | 13,509,784 |
| Oct 21, 2025 | 84.78 | 84.80 | 84.65 | 84.65 | 83.03 | 0.06% | 10,751,830 |
| Oct 20, 2025 | 84.59 | 84.65 | 84.54 | 84.60 | 82.98 | 0.15% | 8,695,940 |
| Oct 17, 2025 | 84.56 | 84.58 | 84.41 | 84.47 | 82.85 | -0.14% | 8,700,219 |
| Oct 16, 2025 | 84.38 | 84.62 | 84.32 | 84.59 | 82.97 | 0.25% | 12,965,208 |
| Oct 15, 2025 | 84.49 | 84.56 | 84.29 | 84.38 | 82.76 | 0.06% | 10,407,293 |
| Oct 14, 2025 | 84.13 | 84.39 | 84.03 | 84.33 | 82.72 | 0.18% | 11,030,151 |
| Oct 13, 2025 | 84.00 | 84.22 | 83.98 | 84.18 | 82.57 | 0.29% | 9,742,218 |
| Oct 10, 2025 | 84.04 | 84.07 | 83.89 | 83.94 | 82.33 | 0.20% | 11,265,263 |