Interm Corp Bond Vanguard (NQ: VCIT )

83.81 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 83.67 83.97 83.42 83.94 11,059,917 +0.58(+0.69%)
Feb 25, 2021 84.23 84.23 83.16 83.36 12,180,598 -1.22(-1.45%)
Feb 24, 2021 84.23 84.60 84.14 84.59 3,906,125 +0.05(+0.06%)
Feb 23, 2021 84.32 84.55 84.15 84.53 5,780,625 +0.12(+0.14%)
Feb 22, 2021 84.53 84.69 84.40 84.42 8,626,974 -0.24(-0.28%)
Feb 19, 2021 84.85 84.91 84.63 84.66 4,065,567 -0.34(-0.40%)
Feb 18, 2021 85.08 85.08 84.83 85.00 3,087,076 -0.03(-0.03%)
Feb 17, 2021 84.95 85.03 84.84 85.02 5,846,945 +0.16(+0.19%)
Feb 16, 2021 85.06 85.07 84.84 84.86 5,008,755 -0.49(-0.57%)
Feb 12, 2021 85.36 85.46 85.33 85.35 2,071,093 -0.14(-0.17%)
Feb 11, 2021 85.48 85.59 85.38 85.49 3,015,952 -0.06(-0.07%)
Feb 10, 2021 85.45 85.57 85.45 85.56 3,761,343 +0.17(+0.20%)
Feb 09, 2021 85.47 85.48 85.36 85.39 3,482,236 -0.05(-0.06%)
Feb 08, 2021 85.36 85.48 85.20 85.44 4,222,321 +0.08(+0.09%)
Feb 05, 2021 85.45 85.49 85.35 85.36 5,264,663 -0.04(-0.04%)
Feb 04, 2021 85.26 85.43 85.22 85.40 2,854,446 +0.07(+0.08%)
Feb 03, 2021 85.26 85.33 85.26 85.32 3,405,975 -0.04(-0.05%)
Feb 02, 2021 85.28 85.41 85.26 85.37 2,965,203 -0.08(-0.09%)
Feb 01, 2021 85.35 85.49 85.32 85.45 3,479,212 +0.15(+0.18%)
Jan 29, 2021 85.21 85.40 85.18 85.30 3,089,711 -0.06(-0.07%)
Jan 28, 2021 85.46 85.50 85.36 85.36 3,668,984 -0.13(-0.16%)
Jan 27, 2021 85.58 85.63 85.47 85.49 3,992,627 -0.04(-0.04%)
Jan 26, 2021 85.42 85.59 85.41 85.53 4,561,907 +0.04(+0.04%)
Jan 25, 2021 85.40 85.55 85.39 85.49 4,504,438 +0.17(+0.20%)
Jan 22, 2021 85.33 85.43 85.31 85.32 3,233,642 -0.10(-0.11%)
Jan 21, 2021 85.05 85.47 84.82 85.42 5,067,516 -0.06(-0.07%)
Jan 20, 2021 85.45 85.54 85.43 85.48 6,317,538 +0.03(+0.03%)
Jan 19, 2021 85.40 85.49 85.36 85.46 2,605,794 +0.03(+0.03%)
Jan 15, 2021 85.47 85.50 85.36 85.43 3,306,454 +0.06(+0.07%)
Jan 14, 2021 85.42 85.61 85.33 85.37 3,530,264 -0.11(-0.12%)
Jan 13, 2021 85.15 85.56 85.15 85.47 4,172,920 +0.31(+0.36%)
Jan 12, 2021 84.93 85.18 84.83 85.17 15,414,608 +0.10(+0.11%)
Jan 11, 2021 85.12 85.17 85.05 85.07 2,461,364 -0.21(-0.25%)
Jan 08, 2021 85.38 85.38 85.17 85.28 3,118,949 -0.13(-0.16%)
Jan 07, 2021 85.33 85.43 85.33 85.41 2,832,744 -0.09(-0.10%)
Jan 06, 2021 85.46 85.51 85.32 85.50 4,979,095 -0.28(-0.33%)
Jan 05, 2021 85.82 85.92 85.70 85.79 2,813,151 -0.16(-0.19%)
Jan 04, 2021 85.95 86.01 85.69 85.94 4,071,257 -0.11(-0.12%)
Dec 31, 2020 86.05 86.05 86.05 1,474,955 +0.02(+0.02%)
Dec 30, 2020 85.95 86.03 85.90 86.03 1,474,955 +0.13(+0.15%)
Dec 29, 2020 85.86 85.94 85.40 85.90 3,217,786 +0.06(+0.07%)
Dec 28, 2020 85.76 85.90 85.72 85.84 2,112,091 +0.02(+0.02%)
Dec 24, 2020 85.76 85.83 85.71 85.82 1,008,869 +0.13(+0.16%)
Dec 23, 2020 85.71 85.85 85.48 85.69 3,858,398 +0.07(+0.08%)
Dec 22, 2020 85.57 85.64 85.50 85.62 1,819,939 +0.15(+0.18%)
Dec 21, 2020 85.51 85.54 85.37 85.47 3,638,725 -0.06(-0.07%)
Dec 18, 2020 85.67 85.67 85.50 85.53 2,492,572 -0.05(-0.06%)
Dec 17, 2020 85.64 85.67 85.44 85.58 2,030,689 +0.10(+0.11%)
Dec 16, 2020 85.50 85.61 85.35 85.49 2,475,635 -0.03(-0.03%)
Dec 15, 2020 85.45 85.55 85.40 85.51 3,448,864 +0.10(+0.11%)
Dec 14, 2020 85.31 85.44 85.29 85.42 2,223,346 +0.04(+0.04%)
Dec 11, 2020 85.40 85.45 85.30 85.38 3,272,804 +0.04(+0.04%)
Dec 10, 2020 85.17 85.42 85.15 85.34 2,500,703 +0.25(+0.29%)
Dec 09, 2020 85.20 85.22 84.98 85.10 4,299,126 -0.21(-0.25%)
Dec 08, 2020 85.41 85.51 85.31 85.31 2,975,290 -0.07(-0.08%)
Dec 07, 2020 85.39 85.54 85.34 85.38 5,836,370 +0.07(+0.08%)
Dec 04, 2020 85.28 85.35 85.22 85.31 2,639,574 -0.19(-0.23%)
Dec 03, 2020 85.42 85.57 85.38 85.50 3,303,687 +0.19(+0.22%)
Dec 02, 2020 85.34 85.39 85.18 85.32 2,897,390 -0.02(-0.02%)
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.