Interm Corp Bond Vanguard (NQ: VCIT )

83.81 -0.18 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 83.45 83.59 83.44 83.57 3,097,490 +0.09(+0.11%)
Apr 29, 2021 83.29 83.49 83.22 83.48 6,194,739 -0.07(-0.09%)
Apr 28, 2021 83.46 83.55 83.28 83.55 3,765,119 +0.08(+0.10%)
Apr 27, 2021 83.74 83.74 83.45 83.47 22,060,188 -0.20(-0.24%)
Apr 26, 2021 83.76 83.76 83.66 83.67 2,646,450 -0.04(-0.05%)
Apr 23, 2021 83.66 83.79 83.60 83.72 3,711,937 +0.04(+0.05%)
Apr 22, 2021 83.47 83.71 83.45 83.67 2,847,674 +0.05(+0.06%)
Apr 21, 2021 83.51 83.62 83.44 83.62 2,999,118 +0.16(+0.19%)
Apr 20, 2021 83.34 83.57 83.33 83.46 2,415,418 +0.12(+0.15%)
Apr 19, 2021 83.26 83.39 83.24 83.34 2,657,920 -0.06(-0.07%)
Apr 16, 2021 83.54 83.58 83.24 83.40 3,329,101 -0.34(-0.40%)
Apr 15, 2021 83.52 83.84 83.44 83.74 2,702,140 +0.34(+0.41%)
Apr 14, 2021 83.41 83.42 83.29 83.40 2,655,965 -0.05(-0.06%)
Apr 13, 2021 83.15 83.45 83.12 83.45 2,789,815 +0.29(+0.35%)
Apr 12, 2021 83.10 83.18 83.07 83.16 2,131,425 -0.07(-0.09%)
Apr 09, 2021 83.12 83.32 83.08 83.23 2,659,082 -0.10(-0.12%)
Apr 08, 2021 83.21 83.33 83.15 83.33 2,472,479 +0.25(+0.30%)
Apr 07, 2021 83.16 83.25 83.05 83.08 3,837,141 +0.01(+0.01%)
Apr 06, 2021 82.84 83.15 82.84 83.07 4,174,937 +0.38(+0.46%)
Apr 05, 2021 82.69 82.86 82.32 82.69 2,586,925 -0.28(-0.33%)
Apr 01, 2021 82.93 83.00 82.82 82.96 3,442,716 +0.26(+0.31%)
Mar 31, 2021 82.53 82.81 82.52 82.71 4,134,022 +0.11(+0.13%)
Mar 30, 2021 82.45 82.62 82.32 82.60 2,842,482 +0.07(+0.09%)
Mar 29, 2021 83.01 83.37 82.46 82.53 3,015,778 -0.15(-0.18%)
Mar 26, 2021 82.65 82.83 82.60 82.68 2,543,231 -0.13(-0.16%)
Mar 25, 2021 82.82 82.88 82.65 82.81 2,541,975 -0.01(-0.01%)
Mar 24, 2021 82.55 82.83 82.52 82.82 2,609,682 +0.13(+0.16%)
Mar 23, 2021 82.62 82.71 82.56 82.69 3,174,424 +0.17(+0.20%)
Mar 22, 2021 82.45 82.60 82.41 82.52 3,063,952 +0.18(+0.22%)
Mar 19, 2021 82.29 82.44 82.23 82.34 4,493,342 -0.05(-0.06%)
Mar 18, 2021 82.29 82.46 82.17 82.39 6,937,673 -0.46(-0.55%)
Mar 17, 2021 82.51 83.01 82.40 82.85 4,403,837 +0.13(+0.16%)
Mar 16, 2021 82.79 82.83 82.66 82.72 3,876,172 +0.00(+0.00%)
Mar 15, 2021 82.59 82.77 82.56 82.72 2,278,866 +0.11(+0.13%)
Mar 12, 2021 82.76 82.85 82.54 82.62 3,271,444 -0.52(-0.62%)
Mar 11, 2021 83.18 83.25 83.06 83.13 5,848,339 +0.10(+0.12%)
Mar 10, 2021 82.79 83.11 82.77 83.04 5,253,364 +0.29(+0.35%)
Mar 09, 2021 82.77 82.85 82.65 82.74 4,714,174 +0.35(+0.42%)
Mar 08, 2021 82.82 82.84 82.39 82.39 4,589,127 -0.64(-0.77%)
Mar 05, 2021 83.04 83.12 82.86 83.04 10,640,967 -0.23(-0.28%)
Mar 04, 2021 83.72 83.80 83.18 83.27 8,804,468 -0.45(-0.54%)
Mar 03, 2021 83.87 83.92 83.71 83.72 4,768,083 -0.42(-0.50%)
Mar 02, 2021 84.12 84.23 84.07 84.14 3,490,884 -0.02(-0.02%)
Mar 01, 2021 83.98 84.16 83.96 84.16 5,801,295 +0.22(+0.26%)
Feb 26, 2021 83.67 83.97 83.42 83.94 11,060,017 +0.58(+0.69%)
Feb 25, 2021 84.23 84.23 83.16 83.36 12,180,708 -1.22(-1.45%)
Feb 24, 2021 84.23 84.60 84.14 84.59 3,906,161 +0.05(+0.06%)
Feb 23, 2021 84.32 84.55 84.15 84.53 5,780,677 +0.12(+0.14%)
Feb 22, 2021 84.52 84.68 84.40 84.42 8,627,052 -0.24(-0.28%)
Feb 19, 2021 84.85 84.91 84.63 84.66 4,065,604 -0.34(-0.40%)
Feb 18, 2021 85.08 85.08 84.83 85.00 3,087,104 -0.03(-0.03%)
Feb 17, 2021 84.95 85.03 84.84 85.02 5,846,997 +0.16(+0.19%)
Feb 16, 2021 85.06 85.07 84.84 84.86 5,008,800 -0.49(-0.57%)
Feb 12, 2021 85.36 85.46 85.33 85.35 2,071,112 -0.14(-0.17%)
Feb 11, 2021 85.48 85.59 85.38 85.49 3,015,979 -0.06(-0.07%)
Feb 10, 2021 85.45 85.57 85.45 85.55 3,761,377 +0.17(+0.20%)
Feb 09, 2021 85.47 85.48 85.35 85.39 3,482,267 -0.05(-0.06%)
Feb 08, 2021 85.36 85.47 85.20 85.44 4,222,359 +0.08(+0.09%)
Feb 05, 2021 85.45 85.49 85.35 85.36 5,264,711 -0.04(-0.04%)
Feb 04, 2021 85.26 85.43 85.22 85.39 2,854,471 +0.07(+0.08%)
Feb 03, 2021 85.26 85.33 85.26 85.32 3,406,005 -0.04(-0.05%)
Feb 02, 2021 85.28 85.41 85.26 85.37 2,965,229 -0.08(-0.09%)
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.