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 (%)
Jan 31, 2012 58.11 58.29 57.98 58.29 200,663 +0.11(+0.19%)
Jan 30, 2012 58.26 58.26 58.13 58.18 162,724 -0.01(-0.02%)
Jan 27, 2012 58.16 58.22 57.88 58.19 274,947 +0.21(+0.37%)
Jan 26, 2012 57.86 58.00 57.73 57.98 288,761 +0.36(+0.62%)
Jan 25, 2012 57.33 57.76 57.22 57.62 210,754 +0.28(+0.49%)
Jan 24, 2012 57.28 57.33 57.17 57.33 186,702 -0.01(-0.01%)
Jan 23, 2012 57.27 57.37 57.21 57.34 201,049 +0.06(+0.11%)
Jan 20, 2012 57.60 57.60 57.24 57.28 278,226 -0.19(-0.34%)
Jan 19, 2012 57.55 57.55 57.34 57.47 383,910 +0.06(+0.10%)
Jan 18, 2012 57.48 57.50 57.34 57.42 417,237 +0.00(+0.00%)
Jan 17, 2012 57.34 57.43 57.31 57.42 287,343 +0.17(+0.29%)
Jan 13, 2012 57.13 57.35 57.13 57.25 192,555 +0.10(+0.17%)
Jan 12, 2012 57.24 57.24 57.01 57.15 598,303 -0.03(-0.05%)
Jan 11, 2012 57.27 57.27 57.07 57.18 748,653 +0.13(+0.23%)
Jan 10, 2012 57.06 57.14 56.89 57.05 186,986 +0.04(+0.07%)
Jan 09, 2012 57.04 57.19 56.94 57.01 361,502 +0.10(+0.17%)
Jan 06, 2012 56.90 56.97 56.79 56.91 119,170 +0.15(+0.27%)
Jan 05, 2012 56.63 56.83 56.63 56.76 117,694 -0.05(-0.09%)
Jan 04, 2012 56.91 56.92 56.75 56.81 164,971 -0.17(-0.29%)
Dec 30, 2011 56.86 57.02 56.79 56.97 221,038 +0.20(+0.35%)
Dec 29, 2011 56.68 56.83 56.59 56.77 119,727 +0.08(+0.15%)
Dec 28, 2011 56.63 56.72 56.38 56.69 96,203 +0.17(+0.31%)
Dec 27, 2011 56.38 56.54 56.31 56.52 63,830 +0.22(+0.39%)
Dec 23, 2011 56.82 56.82 56.26 56.30 195,357 -0.26(-0.45%)
Dec 21, 2011 56.68 56.68 56.49 56.55 143,196 -0.17(-0.29%)
Dec 20, 2011 56.81 56.81 56.62 56.72 164,221 -0.11(-0.19%)
Dec 19, 2011 56.69 56.87 56.68 56.83 133,974 +0.12(+0.21%)
Dec 16, 2011 56.82 56.82 56.60 56.71 179,302 +0.06(+0.10%)
Dec 15, 2011 56.57 56.66 56.52 56.65 138,474 -0.02(-0.04%)
Dec 14, 2011 56.56 56.69 56.50 56.68 406,567 +0.14(+0.24%)
Dec 13, 2011 56.30 56.56 56.20 56.54 147,272 +0.37(+0.65%)
Dec 12, 2011 56.38 56.38 56.16 56.17 77,985 -0.06(-0.10%)
Dec 09, 2011 56.45 56.45 56.16 56.23 98,225 -0.21(-0.38%)
Dec 08, 2011 56.35 56.49 56.23 56.44 153,522 +0.01(+0.01%)
Dec 07, 2011 56.40 56.47 56.16 56.43 90,707 +0.38(+0.68%)
Dec 06, 2011 56.08 56.20 55.96 56.05 151,300 -0.29(-0.52%)
Dec 05, 2011 56.10 56.37 56.10 56.34 127,945 +0.22(+0.39%)
Dec 02, 2011 55.86 56.13 55.69 56.12 180,244 +0.39(+0.71%)
Dec 01, 2011 56.03 56.03 55.46 55.73 165,212 -0.05(-0.09%)
Nov 30, 2011 55.79 55.83 55.58 55.78 133,350 -0.03(-0.06%)
Nov 29, 2011 55.86 55.92 55.67 55.81 113,253 -0.14(-0.25%)
Nov 28, 2011 55.69 55.97 55.64 55.95 74,961 +0.11(+0.20%)
Nov 25, 2011 56.03 56.03 55.69 55.84 56,518 -0.11(-0.20%)
Nov 23, 2011 55.99 56.04 55.85 55.95 111,204 -0.28(-0.50%)
Nov 22, 2011 56.22 56.25 56.03 56.23 135,482 +0.00(+0.01%)
Nov 21, 2011 56.43 56.43 56.14 56.23 132,589 -0.13(-0.23%)
Nov 18, 2011 56.48 56.50 56.27 56.36 113,585 -0.10(-0.18%)
Nov 17, 2011 56.72 56.72 56.38 56.46 192,098 -0.43(-0.75%)
Nov 16, 2011 56.83 56.90 56.73 56.89 86,862 +0.08(+0.13%)
Nov 15, 2011 56.90 56.97 56.73 56.81 90,790 -0.10(-0.17%)
Nov 14, 2011 56.96 57.06 56.79 56.91 169,780 -0.02(-0.04%)
Nov 11, 2011 56.91 56.97 56.83 56.93 72,788 -0.05(-0.08%)
Nov 10, 2011 56.93 57.05 56.81 56.98 103,815 -0.19(-0.33%)
Nov 09, 2011 57.00 57.28 57.00 57.17 99,355 +0.08(+0.14%)
Nov 08, 2011 57.25 57.40 57.03 57.09 90,512 -0.17(-0.29%)
Nov 07, 2011 57.18 57.40 57.02 57.26 59,709 +0.05(+0.08%)
Nov 04, 2011 57.13 57.25 57.04 57.21 209,949 -0.03(-0.05%)
Nov 03, 2011 57.19 57.29 57.03 57.24 125,607 -0.16(-0.28%)
Nov 02, 2011 57.19 57.39 57.13 57.39 82,719 +0.09(+0.15%)
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.