Indicators

Interm Corp Bond Vanguard (NQ: VCIT )

79.64 +0.34 (+0.44%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	69.73	69.79	69.69	69.79	806,448	+0.02(+0.02%)
Jul 28, 2017	69.66	69.78	69.66	69.77	1,104,032	+0.13(+0.18%)
Jul 27, 2017	69.72	69.72	69.59	69.65	1,131,914	-0.11(-0.16%)
Jul 26, 2017	69.57	69.85	69.53	69.76	1,638,624	+0.26(+0.38%)
Jul 25, 2017	69.62	69.64	69.47	69.50	1,827,118	-0.29(-0.41%)
Jul 24, 2017	69.86	69.86	69.72	69.78	1,485,889	-0.07(-0.10%)
Jul 21, 2017	69.79	69.87	69.77	69.85	1,549,962	+0.15(+0.22%)
Jul 20, 2017	69.76	69.78	69.66	69.70	1,501,568	+0.06(+0.09%)
Jul 19, 2017	69.72	69.75	69.62	69.64	1,484,988	-0.05(-0.07%)
Jul 18, 2017	69.57	69.70	69.57	69.69	1,023,378	+0.22(+0.32%)
Jul 17, 2017	69.45	69.50	69.40	69.46	1,292,973	+0.02(+0.02%)
Jul 14, 2017	69.53	69.53	69.37	69.45	1,515,559	+0.15(+0.22%)
Jul 13, 2017	69.29	69.32	69.21	69.30	1,080,670	-0.06(-0.08%)
Jul 12, 2017	69.37	69.41	69.27	69.35	817,898	+0.21(+0.30%)
Jul 11, 2017	69.05	69.16	69.02	69.15	791,542	+0.09(+0.14%)
Jul 10, 2017	69.03	69.09	68.98	69.05	936,914	+0.09(+0.13%)
Jul 07, 2017	69.01	69.01	68.92	68.97	1,093,522	-0.07(-0.10%)
Jul 06, 2017	68.99	69.04	68.87	69.04	1,494,461	-0.03(-0.05%)
Jul 05, 2017	69.00	69.12	68.99	69.07	1,640,273	+0.06(+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.