Indicators

Interm Corp Bond Vanguard (NQ: VCIT )

79.56 +0.16 (+0.20%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	83.17			83.35	4,119,829	+0.06(+0.08%)
Jan 28, 2022	82.94	83.29	82.89	83.29	6,465,977	+0.09(+0.11%)
Jan 27, 2022	83.15	83.36	83.12	83.20	5,446,954	+0.11(+0.13%)
Jan 26, 2022	83.66	83.73	83.05	83.09	7,686,758	-0.48(-0.57%)
Jan 25, 2022	83.68	83.79	83.53	83.57	3,707,932	-0.14(-0.17%)
Jan 24, 2022	83.85	83.89	83.68	83.70	5,068,872	-0.06(-0.07%)
Jan 21, 2022	83.77	83.82	83.66	83.76	16,212,500	+0.35(+0.42%)
Jan 20, 2022	83.51	83.59	83.35	83.41	6,381,842	+0.01(+0.01%)
Jan 19, 2022	83.47	83.62	83.40	83.40	4,841,952	+0.10(+0.12%)
Jan 18, 2022	83.56	83.58	83.30	83.30	5,924,307	-0.64(-0.76%)
Jan 14, 2022				83.94	0	-0.47(-0.56%)
Jan 13, 2022	84.26	84.41	84.21	84.41	5,257,774	+0.16(+0.19%)
Jan 12, 2022	84.31	84.42	84.24	84.25	4,048,502	+0.06(+0.07%)
Jan 11, 2022	84.00	84.24	83.96	84.19	5,028,871	+0.11(+0.13%)
Jan 10, 2022	83.97	84.08	83.84	84.08	6,242,917	-0.07(-0.09%)
Jan 07, 2022	84.27	84.30	84.05	84.16	4,088,586	-0.24(-0.28%)
Jan 06, 2022	84.40	84.49	84.33	84.40	5,528,487	-0.16(-0.19%)
Jan 05, 2022	85.01	85.05	84.55	84.55	7,733,836	-0.44(-0.52%)
Jan 04, 2022	84.83	85.00	84.77	85.00	3,985,756	+0.06(+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.