Interm Corp Bond Vanguard (NQ: VCIT )

80.51 -0.05 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 70.65 70.67 70.41 70.60 1,902,723 +0.09(+0.13%)
Jan 30, 2018 70.62 70.62 70.48 70.51 2,144,980 -0.13(-0.19%)
Jan 29, 2018 70.63 70.66 70.53 70.64 1,179,951 -0.17(-0.24%)
Jan 26, 2018 70.85 70.85 70.74 70.81 1,100,282 -0.12(-0.17%)
Jan 25, 2018 70.71 70.96 70.65 70.93 1,286,329 +0.20(+0.29%)
Jan 24, 2018 70.66 70.77 70.62 70.73 2,664,797 -0.07(-0.10%)
Jan 23, 2018 70.73 70.81 70.69 70.80 3,244,815 +0.20(+0.29%)
Jan 22, 2018 70.65 70.70 70.56 70.60 2,383,794 -0.01(-0.01%)
Jan 19, 2018 70.70 70.74 70.57 70.61 1,703,044 -0.16(-0.23%)
Jan 18, 2018 70.76 70.84 70.73 70.77 1,990,810 -0.16(-0.23%)
Jan 17, 2018 71.05 71.06 70.89 70.93 1,404,654 -0.15(-0.21%)
Jan 16, 2018 71.09 71.20 71.02 71.08 1,685,428 -0.01(-0.01%)
Jan 12, 2018 71.09 71.09 71.09 0 -0.02(-0.03%)
Jan 11, 2018 71.08 71.21 70.95 71.11 2,251,715 +0.03(+0.05%)
Jan 10, 2018 71.09 71.08 1,390,265 +0.07(+0.09%)
Jan 09, 2018 71.12 71.18 71.02 71.02 1,659,155 -0.20(-0.28%)
Jan 08, 2018 71.32 71.32 71.17 71.21 1,510,534 -0.02(-0.03%)
Jan 05, 2018 71.29 71.30 71.17 71.24 1,275,032 -0.05(-0.07%)
Jan 04, 2018 71.23 71.31 71.15 71.29 1,656,690 -0.02(-0.02%)
Jan 03, 2018 71.29 71.36 71.18 71.30 1,347,947 +0.06(+0.08%)
Jan 02, 2018 71.44 71.44 71.11 71.24 1,183,988 -0.18(-0.25%)
Dec 29, 2017 71.42 71.42 71.42 0 +0.06(+0.08%)
Dec 28, 2017 71.41 71.41 71.28 71.37 1,133,221 -0.05(-0.07%)
Dec 27, 2017 71.22 71.45 71.20 71.42 1,557,405 +0.27(+0.38%)
Dec 26, 2017 71.16 71.18 71.08 71.15 938,884 +0.37(+0.53%)
Dec 22, 2017 70.76 70.77 70.72 70.77 1,024,529 +0.01(+0.01%)
Dec 21, 2017 70.74 70.77 70.69 70.76 1,245,456 +0.05(+0.07%)
Dec 20, 2017 70.69 70.81 70.68 70.72 1,717,763 -0.07(-0.10%)
Dec 19, 2017 70.93 70.93 70.76 70.79 1,464,078 -0.26(-0.37%)
Dec 18, 2017 71.08 71.17 71.02 71.05 1,299,121 -0.09(-0.13%)
Dec 15, 2017 71.11 71.20 71.06 71.14 1,712,896 -0.02(-0.02%)
Dec 14, 2017 71.05 71.22 71.01 71.15 1,283,309 -0.03(-0.05%)
Dec 13, 2017 70.98 71.31 70.95 71.19 1,139,937 +0.24(+0.34%)
Dec 12, 2017 70.98 70.98 70.88 70.94 1,233,971 -0.05(-0.07%)
Dec 11, 2017 70.96 71.08 70.96 70.99 1,271,446 -0.02(-0.02%)
Dec 08, 2017 71.04 71.06 70.95 71.01 783,768 -0.03(-0.05%)
Dec 07, 2017 71.04 71.19 70.98 71.04 1,464,799 -0.09(-0.13%)
Dec 06, 2017 71.08 71.20 71.08 71.13 1,499,401 +0.11(+0.15%)
Dec 05, 2017 70.92 71.03 70.92 71.02 2,419,953 +0.11(+0.16%)
Dec 04, 2017 70.92 70.94 70.77 70.91 1,347,510 -0.02(-0.03%)
Dec 01, 2017 70.76 71.19 70.74 70.93 1,507,184 +0.12(+0.17%)
Nov 30, 2017 70.84 70.95 70.73 70.81 1,977,040 -0.10(-0.14%)
Nov 29, 2017 70.95 70.95 70.82 70.91 1,482,747 -0.17(-0.24%)
Nov 28, 2017 71.14 71.15 71.04 71.08 1,335,319 +0.04(+0.06%)
Nov 27, 2017 71.07 71.09 70.96 71.04 944,756 -0.01(-0.01%)
Nov 24, 2017 71.03 71.07 70.98 71.05 476,694 +0.01(+0.01%)
Nov 22, 2017 70.97 71.08 70.87 71.04 826,028 +0.20(+0.29%)
Nov 21, 2017 70.81 70.91 70.76 70.84 1,239,853 +0.11(+0.15%)
Nov 20, 2017 70.76 70.79 70.68 70.73 1,125,029 -0.05(-0.07%)
Nov 17, 2017 70.82 70.84 70.73 70.78 1,371,974 +0.06(+0.09%)
Nov 16, 2017 70.73 70.78 70.68 70.72 1,208,595 -0.02(-0.03%)
Nov 15, 2017 70.64 70.79 70.60 70.74 1,741,513 +0.14(+0.19%)
Nov 14, 2017 70.59 70.65 70.55 70.60 1,866,424 +0.03(+0.05%)
Nov 13, 2017 70.69 70.72 70.56 70.57 1,080,485 -0.05(-0.07%)
Nov 10, 2017 70.70 70.77 70.60 70.62 1,138,781 -0.31(-0.43%)
Nov 09, 2017 70.90 70.98 70.86 70.93 1,124,079 -0.06(-0.09%)
Nov 08, 2017 71.12 71.12 70.98 70.99 1,154,412 -0.11(-0.15%)
Nov 07, 2017 71.11 71.12 71.07 71.10 1,569,152 -0.01(-0.01%)
Nov 06, 2017 71.15 71.16 71.06 71.11 837,981 +0.05(+0.07%)
Nov 03, 2017 71.13 71.16 71.00 71.06 1,410,265 +0.01(+0.01%)
Nov 02, 2017 71.11 71.16 71.02 71.05 1,887,754 +0.04(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.