Canada markets closed

Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares (VCIT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
79.26+0.46 (+0.58%)
At close: 04:00PM EDT
79.31 +0.05 (+0.06%)
After hours: 04:12PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202479.3379.5079.0479.2679.266,946,721
May 02, 202478.4078.8478.3578.8078.808,400,900
May 01, 202478.1478.6478.0878.3578.359,262,500
May 01, 20240.292 Dividend
Apr 30, 202478.4978.5378.2978.3678.077,999,800
Apr 29, 202478.5178.7478.5178.6878.396,605,100
Apr 26, 202478.4678.5378.3878.4178.124,609,000
Apr 25, 202478.0378.2377.8678.2277.938,166,000
Apr 24, 202478.5778.5778.2678.3978.107,467,900
Apr 23, 202478.3978.8178.3178.6278.339,174,900
Apr 22, 202478.2478.4478.2478.4178.125,146,600
Apr 19, 202478.3278.3978.2278.2477.958,711,800
Apr 18, 202478.2678.3878.1078.1577.867,853,100
Apr 17, 202478.2078.4678.1978.3478.058,920,500
Apr 16, 202478.0078.0477.8077.9977.709,333,300
Apr 15, 202478.4078.4678.1378.2077.916,067,900
Apr 12, 202478.9578.9578.7978.8178.527,314,800
Apr 11, 202478.8178.9878.5478.6778.386,585,800
Apr 10, 202479.1679.1678.6678.7478.459,174,400
Apr 09, 202479.6679.7479.5979.6879.385,133,500
Apr 08, 202479.3079.5179.3079.3979.093,326,500
Apr 05, 202479.5879.7279.4279.5379.235,604,700
Apr 04, 202479.9179.9179.6179.7679.465,597,300
Apr 03, 202479.4379.7479.3079.7079.406,722,000
Apr 02, 202479.4479.6079.2879.5979.293,500,300
Apr 01, 202480.0680.0679.5879.6679.364,151,300
Apr 01, 20240.294 Dividend
Mar 28, 202480.5180.6280.4480.5179.928,503,200
Mar 27, 202480.1980.5780.1980.5679.976,343,900
Mar 26, 202480.2480.2680.0980.2079.614,913,400
Mar 25, 202480.4180.4480.2180.2479.652,621,600
Mar 22, 202480.5280.5680.3880.4379.843,900,500
Mar 21, 202480.3880.3880.1180.1879.597,564,300
Mar 20, 202480.0280.1679.7780.1279.538,008,700
Mar 19, 202479.8380.0679.7979.9379.343,796,900
Mar 18, 202479.7779.8279.4079.6979.107,432,400
Mar 15, 202479.7079.8679.6879.7779.186,259,900
Mar 14, 202480.0880.0879.7579.8279.239,499,100
Mar 13, 202480.3580.4680.2580.2579.665,606,300
Mar 12, 202480.4980.5080.3080.3579.764,538,200
Mar 11, 202480.6080.6780.4780.5479.955,092,400
Mar 08, 202480.5780.7580.5580.6080.018,207,100
Mar 07, 202480.4880.4880.3180.4879.896,549,700
Mar 06, 202480.3080.4680.1980.2379.646,412,800
Mar 05, 202480.0180.2279.9780.0779.487,350,100
Mar 04, 202479.7979.8579.6979.7779.189,263,800
Mar 01, 202479.4179.9779.2379.9279.336,107,200
Mar 01, 20240.273 Dividend
Feb 29, 202479.8379.9679.6979.7978.937,848,200
Feb 28, 202479.5779.6979.5579.6678.809,757,000
Feb 27, 202479.7379.8079.5879.6478.785,030,000
Feb 26, 202479.8379.8779.5779.7078.847,541,800
Feb 23, 202479.7779.9879.7379.9079.044,475,700
Feb 22, 202479.7479.8879.6679.7778.916,614,800
Feb 21, 202479.9079.9679.6379.6978.837,224,300
Feb 20, 202479.9179.9579.6979.9379.0714,400,900
Feb 16, 202479.6179.7079.5279.6478.785,398,400
Feb 15, 202480.0180.0479.7879.9279.0610,221,100
Feb 14, 202479.5479.6979.4579.6678.8012,709,400
Feb 13, 202479.5379.5979.3179.3978.5414,682,500
Feb 12, 202480.1080.1679.9280.1079.245,017,000
Feb 09, 202479.9680.0279.8980.0079.146,247,400
Feb 08, 202480.2080.2480.0480.0979.238,602,400
Feb 07, 202480.3580.6180.2980.3479.4811,441,800
Feb 06, 202480.2180.5980.2080.4679.5912,059,800
Feb 05, 202480.3580.3580.0180.1479.2813,306,400
Feb 02, 202480.5780.7780.4980.6879.8110,893,000
Feb 01, 202481.3081.4380.9881.2880.4118,416,300
Feb 01, 20240.281 Dividend
Jan 31, 202481.1581.3580.9781.2480.0918,097,900
Jan 30, 202480.8980.9180.5680.8579.706,149,800
Jan 29, 202480.7080.8580.6080.7479.597,999,300
Jan 26, 202480.6180.6180.4280.4279.285,010,900
Jan 25, 202480.5580.6280.4180.6179.478,739,800
Jan 24, 202480.5880.6680.1480.1779.037,388,600
Jan 23, 202480.3380.3880.2080.3179.175,612,000
Jan 22, 202480.6080.6080.4280.4779.336,108,600
Jan 19, 202480.2680.3079.9980.3079.168,232,500
Jan 18, 202480.4380.4780.2180.2779.137,579,000
Jan 17, 202480.3880.4180.1480.3379.1912,064,300
Jan 16, 202480.9480.9480.4580.5779.4324,857,300
Jan 12, 202481.2481.3680.9781.1880.039,534,900
Jan 11, 202480.7081.0280.5280.9479.7916,465,300
Jan 10, 202480.8380.8880.4480.5179.374,809,500
Jan 09, 202480.4380.7080.3580.5879.445,825,600
Jan 08, 202480.3080.6380.2280.5079.365,617,700
Jan 05, 202480.2380.6980.1380.1679.028,275,900
Jan 04, 202480.3680.5080.2980.3979.257,986,300
Jan 03, 202480.4880.8080.3380.7479.5912,337,400
Jan 02, 202480.8980.9980.7980.8679.7111,437,300
Dec 29, 202381.2781.4481.2181.2880.134,776,400
Dec 28, 202381.5681.6181.3781.4480.283,870,100
Dec 27, 202381.3481.6581.2581.6480.485,108,300
Dec 26, 202380.9281.0980.8881.0579.903,593,900
Dec 22, 202381.1281.1280.8280.9279.773,633,100
Dec 22, 20230.275 Dividend
Dec 21, 202381.3881.4081.0581.2079.787,028,400
Dec 20, 202381.1081.1880.8781.1379.718,272,000
Dec 19, 202380.9381.0380.8480.8979.475,241,000
Dec 18, 202380.8780.8780.7280.7579.346,165,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...