Indicators

Interm Corp Bond Vanguard (NQ: VCIT )

79.40 -0.27 (-0.34%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	80.11	80.29	80.06	80.13	4,845,287	-0.16(-0.20%)
Dec 28, 2023	80.40	80.45	80.22	80.28	3,925,846	-0.20(-0.24%)
Dec 27, 2023	80.19	80.49	80.10	80.48	5,181,904	+0.58(+0.73%)
Dec 26, 2023	79.77	79.94	79.73	79.90	3,645,676	+0.13(+0.16%)
Dec 22, 2023	79.97	79.97	79.67	79.77	3,685,402	-0.00(-0.01%)
Dec 21, 2023	79.95	79.97	79.63	79.78	7,153,859	+0.07(+0.09%)
Dec 20, 2023	79.68	79.76	79.46	79.71	8,419,573	+0.24(+0.30%)
Dec 19, 2023	79.51	79.61	79.42	79.47	5,334,549	+0.13(+0.17%)
Dec 18, 2023	79.45	79.45	79.30	79.33	6,275,084	-0.15(-0.19%)
Dec 15, 2023	79.55	79.61	79.38	79.48	4,966,827	-0.11(-0.14%)
Dec 14, 2023	79.54	79.79	79.40	79.59	9,554,195	+0.60(+0.76%)
Dec 13, 2023	78.10	79.12	78.03	78.99	8,971,286	+1.16(+1.49%)
Dec 12, 2023	77.60	77.91	77.47	77.83	7,982,835	+0.30(+0.39%)
Dec 11, 2023	77.43	77.56	77.28	77.53	13,158,865	-0.03(-0.04%)
Dec 08, 2023	77.54	77.68	77.43	77.56	14,208,940	-0.36(-0.47%)
Dec 07, 2023	77.79	78.07	77.75	77.92	15,878,558	+0.06(+0.08%)
Dec 06, 2023	77.86	77.97	77.75	77.86	16,610,767	+0.18(+0.23%)
Dec 05, 2023	77.50	77.79	77.49	77.68	14,137,402	+0.34(+0.44%)
Dec 04, 2023	77.39	77.47	77.16	77.34	13,964,445	-0.27(-0.34%)

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.