Vanguard Intermediate-Term Corporate Bond ETF (VCIT)

NASDAQ: VCIT · Real-Time Price · USD

82.91

+0.12 (0.14%)

At close: Jun 26, 2026, 4:00 PM EDT

82.68

-0.23 (-0.28%)

After-hours: Jun 26, 2026, 7:54 PM EDT

VCIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	82.75	82.95	82.73	82.91	82.91	0.14%	8,592,709
Jun 25, 2026	82.78	82.88	82.74	82.79	82.79	0.12%	12,527,155
Jun 24, 2026	82.62	82.78	82.59	82.69	82.69	0.39%	11,287,906
Jun 23, 2026	82.30	82.49	82.30	82.37	82.37	0.10%	8,441,365
Jun 22, 2026	82.23	82.31	82.19	82.29	82.29	-0.23%	8,094,194
Jun 18, 2026	82.60	82.67	82.44	82.48	82.48	0.32%	11,812,455
Jun 17, 2026	82.57	82.69	82.19	82.22	82.22	-0.45%	18,353,119
Jun 16, 2026	82.59	82.72	82.54	82.59	82.59	0.11%	10,379,590
Jun 15, 2026	82.62	82.71	82.50	82.50	82.50	0.06%	9,128,381
Jun 12, 2026	82.41	82.51	82.25	82.45	82.45	-0.07%	6,794,478
Jun 11, 2026	82.10	82.57	82.01	82.51	82.51	0.66%	11,378,062
Jun 10, 2026	82.10	82.17	81.92	81.97	81.97	-0.13%	5,702,813
Jun 9, 2026	82.07	82.14	81.89	82.08	82.08	0.22%	9,415,151
Jun 8, 2026	82.08	82.13	81.87	81.90	81.90	-0.01%	6,843,572
Jun 5, 2026	82.12	82.12	81.90	81.91	81.91	-0.56%	10,966,451
Jun 4, 2026	82.39	82.51	82.28	82.37	82.37	0.13%	4,664,618
Jun 3, 2026	82.24	82.31	82.14	82.26	82.26	-0.22%	5,781,103
Jun 2, 2026	82.53	82.60	82.41	82.44	82.44	-0.01%	9,380,219
Jun 1, 2026	82.23	82.45	82.14	82.45	82.45	-0.07%	7,416,615
May 29, 2026	82.89	82.99	82.82	82.85	82.51	0.13%	6,479,323
May 28, 2026	82.63	82.89	82.56	82.74	82.40	0.17%	6,797,308
May 27, 2026	82.60	82.70	82.53	82.60	82.26	0.07%	6,677,327
May 26, 2026	82.63	82.70	82.43	82.54	82.20	0.39%	6,825,785
May 22, 2026	82.36	82.37	82.06	82.22	81.88	0.10%	5,074,047
May 21, 2026	81.85	82.20	81.74	82.14	81.80	0.06%	10,264,092
May 20, 2026	81.62	82.15	81.58	82.09	81.75	0.67%	12,802,803
May 19, 2026	81.62	81.72	81.43	81.54	81.20	-0.44%	14,894,513
May 18, 2026	82.05	82.18	81.78	81.90	81.56	-0.12%	13,275,519
May 15, 2026	82.08	82.11	81.95	82.00	81.66	-0.56%	13,752,287
May 14, 2026	82.69	82.71	82.44	82.46	82.12	-0.12%	7,451,379
May 13, 2026	82.47	82.56	82.34	82.56	82.22	0.08%	5,821,639
May 12, 2026	82.53	82.53	82.43	82.49	82.15	-0.27%	11,167,773
May 11, 2026	82.82	82.88	82.69	82.71	82.37	-0.22%	7,682,531
May 8, 2026	82.88	82.96	82.81	82.89	82.55	0.35%	6,139,750
May 7, 2026	83.00	83.02	82.58	82.60	82.26	-0.33%	9,469,568
May 6, 2026	82.85	82.94	82.80	82.87	82.53	0.44%	7,870,319
May 5, 2026	82.51	82.63	82.46	82.51	82.17	0.17%	7,102,079
May 4, 2026	82.46	82.49	82.15	82.37	82.03	-0.25%	9,831,329
May 1, 2026	82.56	82.84	82.50	82.58	82.24	0.07%	5,831,951
Apr 30, 2026	82.80	82.92	82.72	82.85	82.18	0.24%	8,141,223
Apr 29, 2026	82.84	82.90	82.57	82.65	81.99	-0.46%	10,779,578
Apr 28, 2026	82.81	83.04	82.80	83.03	82.36	-0.06%	6,664,244
Apr 27, 2026	83.22	83.25	83.02	83.08	82.41	-0.20%	11,307,111
Apr 24, 2026	83.14	83.33	83.05	83.25	82.58	0.13%	6,555,433
Apr 23, 2026	83.34	83.39	82.99	83.14	82.47	-0.20%	11,103,495
Apr 22, 2026	83.39	83.48	83.30	83.31	82.64	0.11%	6,357,780
Apr 21, 2026	83.40	83.46	83.20	83.22	82.55	-0.34%	8,006,574
Apr 20, 2026	83.50	83.58	83.36	83.50	82.83	0.02%	9,236,374
Apr 17, 2026	83.55	83.66	83.46	83.48	82.81	0.42%	12,775,745
Apr 16, 2026	83.40	83.40	83.09	83.13	82.46	-0.28%	10,707,679
Apr 15, 2026	83.38	83.38	83.26	83.36	82.69	-0.08%	8,721,190
Apr 14, 2026	83.20	83.45	83.17	83.43	82.76	0.28%	18,260,013
Apr 13, 2026	82.89	83.21	82.89	83.20	82.53	0.30%	7,294,583
Apr 10, 2026	83.08	83.15	82.93	82.95	82.28	-0.16%	6,472,827
Apr 9, 2026	82.96	83.27	82.88	83.08	82.41	0.06%	12,258,791
Apr 8, 2026	83.33	83.37	82.97	83.03	82.36	0.33%	21,573,086
Apr 7, 2026	82.63	82.82	82.30	82.76	82.09	0.19%	13,898,546
Apr 6, 2026	82.65	82.79	82.57	82.60	81.94	-0.17%	10,843,466
Apr 2, 2026	82.40	82.86	82.34	82.74	82.07	0.27%	9,153,124
Apr 1, 2026	82.50	82.63	82.39	82.52	81.86	0.14%	19,944,148
Mar 31, 2026	82.63	82.88	82.54	82.75	81.74	0.55%	25,192,255
Mar 30, 2026	82.38	82.49	82.26	82.30	81.30	0.46%	21,959,197
Mar 27, 2026	81.81	82.06	81.75	81.92	80.92	-0.11%	18,046,084
Mar 26, 2026	82.37	82.50	82.00	82.01	81.01	-0.74%	20,532,029
Mar 25, 2026	82.76	82.81	82.57	82.62	81.62	0.28%	13,108,378
Mar 24, 2026	82.25	82.55	82.19	82.39	81.39	-0.19%	14,864,353
Mar 23, 2026	82.29	82.77	82.23	82.55	81.55	0.49%	16,767,487
Mar 20, 2026	82.62	82.65	82.10	82.15	81.15	-0.94%	21,526,588
Mar 19, 2026	82.46	83.00	82.42	82.93	81.92	0.27%	14,865,946
Mar 18, 2026	83.05	83.13	82.71	82.71	81.70	-0.57%	11,260,891
Mar 17, 2026	83.04	83.19	82.99	83.18	82.17	0.47%	24,860,859
Mar 16, 2026	82.86	82.96	82.71	82.79	81.78	0.40%	12,740,075
Mar 13, 2026	82.85	82.96	82.38	82.46	81.46	-0.28%	18,963,775
Mar 12, 2026	83.04	83.05	82.56	82.69	81.68	-0.59%	20,293,009
Mar 11, 2026	83.46	83.46	83.11	83.18	82.17	-0.50%	20,410,331
Mar 10, 2026	83.78	83.93	83.58	83.60	82.58	-0.41%	18,846,084
Mar 9, 2026	83.59	83.98	83.43	83.94	82.92	0.37%	11,847,895
Mar 6, 2026	83.56	83.86	83.39	83.63	82.61	-0.25%	21,874,437
Mar 5, 2026	83.79	83.88	83.67	83.84	82.82	-0.30%	12,092,114
Mar 4, 2026	84.19	84.23	84.05	84.09	83.07	-0.01%	12,082,815
Mar 3, 2026	83.69	84.23	83.64	84.10	83.08	-0.05%	14,436,058
Mar 2, 2026	84.16	84.18	83.98	84.14	83.12	-0.33%	12,010,986
Feb 27, 2026	84.74	84.84	84.70	84.72	83.39	0.05%	13,748,559
Feb 26, 2026	84.59	84.70	84.57	84.68	83.35	0.11%	8,507,919
Feb 25, 2026	84.58	84.66	84.56	84.59	83.26	-0.05%	9,608,688
Feb 24, 2026	84.61	84.68	84.53	84.63	83.30	-0.09%	12,215,519
Feb 23, 2026	84.59	84.76	84.57	84.71	83.38	0.20%	11,919,660
Feb 20, 2026	84.53	84.59	84.40	84.54	83.21	0.02%	12,270,715
Feb 19, 2026	84.39	84.53	84.37	84.52	83.19	0.07%	9,082,927
Feb 18, 2026	84.45	84.52	84.41	84.46	83.13	-0.08%	8,345,400
Feb 17, 2026	84.47	84.55	84.43	84.53	83.20	0.05%	10,253,778
Feb 13, 2026	84.46	84.51	84.39	84.49	83.16	0.32%	9,499,153
Feb 12, 2026	84.08	84.26	84.07	84.22	82.90	0.31%	10,175,603
Feb 11, 2026	83.89	84.06	83.86	83.96	82.64	-0.08%	7,532,928
Feb 10, 2026	84.10	84.15	84.00	84.03	82.71	0.15%	10,440,947
Feb 9, 2026	83.83	83.93	83.77	83.90	82.58	0.04%	9,750,618
Feb 6, 2026	83.84	83.90	83.75	83.87	82.55	0.04%	9,630,917
Feb 5, 2026	83.66	83.87	83.62	83.84	82.52	0.40%	9,432,802
Feb 4, 2026	83.49	83.55	83.40	83.51	82.20	-0.04%	9,591,052
Feb 3, 2026	83.52	83.57	83.45	83.54	82.23	0.02%	11,648,087