Interm Corp Bond Vanguard (NQ: VCIT )

83.83 +0.02 (+0.02%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 85.21 85.40 85.18 85.30 3,089,740 -0.06(-0.07%)
Jan 28, 2021 85.46 85.50 85.36 85.36 3,669,018 -0.13(-0.16%)
Jan 27, 2021 85.58 85.62 85.47 85.49 3,992,664 -0.04(-0.04%)
Jan 26, 2021 85.42 85.59 85.41 85.53 4,561,950 +0.04(+0.04%)
Jan 25, 2021 85.40 85.55 85.38 85.49 4,504,480 +0.17(+0.20%)
Jan 22, 2021 85.33 85.43 85.31 85.32 3,233,672 -0.10(-0.11%)
Jan 21, 2021 85.04 85.47 84.82 85.42 5,067,563 -0.06(-0.07%)
Jan 20, 2021 85.45 85.54 85.43 85.48 6,317,596 +0.03(+0.03%)
Jan 19, 2021 85.40 85.49 85.36 85.46 2,605,818 +0.03(+0.03%)
Jan 15, 2021 85.47 85.50 85.36 85.43 3,306,484 +0.06(+0.07%)
Jan 14, 2021 85.42 85.61 85.33 85.37 3,530,297 -0.11(-0.12%)
Jan 13, 2021 85.14 85.56 85.14 85.47 4,172,959 +0.31(+0.36%)
Jan 12, 2021 84.93 85.18 84.83 85.16 15,414,751 +0.10(+0.11%)
Jan 11, 2021 85.12 85.17 85.05 85.07 2,461,387 -0.21(-0.25%)
Jan 08, 2021 85.38 85.38 85.17 85.28 3,118,978 -0.13(-0.16%)
Jan 07, 2021 85.33 85.43 85.33 85.41 2,832,770 -0.09(-0.10%)
Jan 06, 2021 85.46 85.51 85.32 85.50 4,979,142 -0.28(-0.33%)
Jan 05, 2021 85.82 85.92 85.70 85.78 2,813,177 -0.16(-0.19%)
Jan 04, 2021 85.95 86.01 85.69 85.94 4,071,295 -0.11(-0.12%)
Dec 31, 2020 86.05 86.05 86.05 1,474,968 +0.02(+0.02%)
Dec 30, 2020 85.95 86.03 85.90 86.03 1,474,968 +0.13(+0.15%)
Dec 29, 2020 85.86 85.94 85.40 85.90 3,217,816 +0.06(+0.07%)
Dec 28, 2020 85.76 85.90 85.72 85.84 2,112,111 +0.02(+0.02%)
Dec 24, 2020 85.76 85.83 85.71 85.82 1,008,878 +0.13(+0.16%)
Dec 23, 2020 85.70 85.85 85.48 85.69 3,858,434 +0.07(+0.08%)
Dec 22, 2020 85.57 85.64 85.49 85.62 1,819,956 +0.15(+0.18%)
Dec 21, 2020 85.51 85.54 85.37 85.47 3,638,760 -0.06(-0.07%)
Dec 18, 2020 85.67 85.67 85.50 85.53 2,492,595 -0.05(-0.06%)
Dec 17, 2020 85.64 85.67 85.44 85.58 2,030,708 +0.10(+0.11%)
Dec 16, 2020 85.50 85.61 85.35 85.49 2,475,659 -0.03(-0.03%)
Dec 15, 2020 85.45 85.55 85.40 85.51 3,448,896 +0.10(+0.11%)
Dec 14, 2020 85.31 85.44 85.29 85.41 2,223,367 +0.04(+0.04%)
Dec 11, 2020 85.40 85.45 85.30 85.38 3,272,835 +0.04(+0.04%)
Dec 10, 2020 85.17 85.41 85.15 85.34 2,500,726 +0.25(+0.29%)
Dec 09, 2020 85.20 85.22 84.98 85.10 4,299,166 -0.21(-0.25%)
Dec 08, 2020 85.41 85.51 85.31 85.31 2,975,318 -0.07(-0.08%)
Dec 07, 2020 85.39 85.54 85.34 85.38 5,836,425 +0.07(+0.08%)
Dec 04, 2020 85.28 85.35 85.22 85.31 2,639,598 -0.19(-0.23%)
Dec 03, 2020 85.41 85.57 85.38 85.50 3,303,718 +0.19(+0.22%)
Dec 02, 2020 85.34 85.39 85.18 85.32 2,897,418 -0.02(-0.02%)
Dec 01, 2020 85.47 85.56 85.28 85.34 3,205,197 -0.24(-0.28%)
Nov 30, 2020 85.45 85.59 85.41 85.57 4,346,933 +0.15(+0.18%)
Nov 27, 2020 85.37 85.42 85.33 85.42 871,270 +0.14(+0.17%)
Nov 25, 2020 85.15 85.29 85.11 85.28 2,879,859 +0.11(+0.12%)
Nov 24, 2020 85.20 85.22 85.12 85.18 2,889,716 +0.04(+0.04%)
Nov 23, 2020 85.13 85.16 85.10 85.14 2,066,582 -0.02(-0.02%)
Nov 20, 2020 85.15 85.19 85.01 85.16 2,736,673 -0.04(-0.05%)
Nov 19, 2020 85.09 85.24 85.01 85.20 3,978,735 +0.22(+0.26%)
Nov 18, 2020 85.03 85.06 84.96 84.98 2,194,072 +0.04(+0.04%)
Nov 17, 2020 84.89 84.98 84.85 84.95 4,194,118 +0.13(+0.16%)
Nov 16, 2020 84.71 84.84 84.69 84.82 3,098,529 +0.11(+0.14%)
Nov 13, 2020 84.68 84.74 84.63 84.70 1,365,895 +0.03(+0.03%)
Nov 12, 2020 84.54 84.71 84.51 84.68 6,655,085 +0.28(+0.33%)
Nov 11, 2020 84.32 84.41 84.29 84.39 1,286,345 +0.04(+0.05%)
Nov 10, 2020 84.30 84.58 84.25 84.35 7,413,950 -0.04(-0.04%)
Nov 09, 2020 84.76 84.77 84.31 84.39 3,863,571 -0.38(-0.45%)
Nov 06, 2020 84.84 84.84 84.65 84.76 2,704,311 -0.11(-0.13%)
Nov 05, 2020 84.93 84.98 84.80 84.88 4,393,803 +0.10(+0.11%)
Nov 04, 2020 84.55 84.81 84.37 84.78 6,586,468 +0.79(+0.94%)
Nov 03, 2020 84.03 84.08 83.96 83.99 7,921,538 -0.07(-0.08%)
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.