Skip to main content

Interm Corp Bond Vanguard (NQ: VCIT )

80.51 -0.05 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 80.19 80.56 80.19 80.56 6,343,939 +0.36(+0.45%)
Mar 26, 2024 80.24 80.26 80.09 80.20 4,913,387 -0.04(-0.05%)
Mar 25, 2024 80.41 80.44 80.21 80.24 2,621,569 -0.19(-0.24%)
Mar 22, 2024 80.52 80.56 80.38 80.43 3,900,504 +0.25(+0.31%)
Mar 21, 2024 80.38 80.38 80.11 80.18 7,564,307 +0.06(+0.07%)
Mar 20, 2024 80.02 80.16 79.77 80.12 8,008,671 +0.19(+0.24%)
Mar 19, 2024 79.83 80.06 79.79 79.93 3,796,908 +0.24(+0.30%)
Mar 18, 2024 79.77 79.82 79.40 79.69 7,432,752 -0.08(-0.10%)
Mar 15, 2024 79.70 79.86 79.67 79.77 6,259,952 -0.05(-0.06%)
Mar 14, 2024 80.08 80.08 79.75 79.82 11,699,126 -0.43(-0.54%)
Mar 13, 2024 80.35 80.46 80.25 80.25 5,606,333 -0.10(-0.12%)
Mar 12, 2024 80.49 80.50 80.30 80.35 4,538,048 -0.19(-0.24%)
Mar 11, 2024 80.60 80.67 80.47 80.54 5,092,422 -0.06(-0.07%)
Mar 08, 2024 80.57 80.75 80.55 80.60 8,207,203 +0.12(+0.15%)
Mar 07, 2024 80.48 80.48 80.31 80.48 6,549,693 +0.25(+0.31%)
Mar 06, 2024 80.30 80.46 80.19 80.23 6,412,789 +0.16(+0.20%)
Mar 05, 2024 80.01 80.22 79.97 80.07 7,350,143 +0.30(+0.38%)
Mar 04, 2024 79.79 79.85 79.69 79.77 9,263,930 -0.15(-0.19%)
Mar 01, 2024 79.41 79.97 79.23 79.92 6,107,240 +0.40(+0.51%)
Feb 29, 2024 79.56 79.69 79.42 79.52 7,875,119 +0.13(+0.17%)
Feb 28, 2024 79.30 79.42 79.28 79.38 9,790,523 +0.02(+0.02%)
Feb 27, 2024 79.46 79.53 79.31 79.37 5,047,255 -0.06(-0.08%)
Feb 26, 2024 79.56 79.60 79.30 79.43 7,567,516 -0.20(-0.25%)
Feb 23, 2024 79.50 79.71 79.46 79.63 4,491,052 +0.13(+0.16%)
Feb 22, 2024 79.47 79.61 79.39 79.50 6,637,564 +0.08(+0.10%)
Feb 21, 2024 79.63 79.69 79.36 79.42 7,249,138 -0.24(-0.30%)
Feb 20, 2024 79.64 79.68 79.42 79.66 11,362,213 +0.29(+0.36%)
Feb 16, 2024 79.34 79.42 79.25 79.37 5,416,925 -0.27(-0.34%)
Feb 15, 2024 79.74 79.77 79.50 79.64 10,256,235 +0.25(+0.32%)
Feb 14, 2024 79.27 79.42 79.18 79.39 12,753,109 +0.27(+0.34%)
Feb 13, 2024 79.26 79.31 79.04 79.12 14,732,979 -0.71(-0.89%)
Feb 12, 2024 79.83 79.89 79.64 79.83 5,034,284 +0.10(+0.12%)
Feb 09, 2024 79.69 79.75 79.62 79.73 6,268,843 -0.09(-0.11%)
Feb 08, 2024 79.93 79.97 79.77 79.82 8,631,930 -0.25(-0.31%)
Feb 07, 2024 80.07 80.33 80.02 80.06 11,481,147 -0.12(-0.15%)
Feb 06, 2024 79.94 80.31 79.93 80.18 12,101,224 +0.32(+0.40%)
Feb 05, 2024 80.07 80.07 79.74 79.87 13,352,091 -0.54(-0.67%)
Feb 02, 2024 80.29 80.49 80.21 80.40 10,930,406 -0.60(-0.74%)
Feb 01, 2024 81.02 81.15 80.70 81.00 18,479,570 +0.32(+0.40%)
Jan 31, 2024 80.59 80.79 80.41 80.68 18,223,110 +0.39(+0.48%)
Jan 30, 2024 80.33 80.35 80.01 80.29 6,192,389 +0.11(+0.14%)
Jan 29, 2024 80.15 80.29 80.05 80.19 8,054,622 +0.32(+0.40%)
Jan 26, 2024 80.06 80.06 79.87 79.87 5,045,560 -0.19(-0.24%)
Jan 25, 2024 80.00 80.06 79.86 80.06 8,800,259 +0.44(+0.55%)
Jan 24, 2024 80.03 80.10 79.59 79.62 7,439,717 -0.14(-0.17%)
Jan 23, 2024 79.78 79.83 79.65 79.76 5,693,574 -0.16(-0.20%)
Jan 22, 2024 80.05 80.05 79.87 79.92 6,150,912 +0.17(+0.21%)
Jan 19, 2024 79.71 79.75 79.44 79.75 8,289,441 +0.03(+0.04%)
Jan 18, 2024 79.88 79.92 79.66 79.72 7,387,158 -0.06(-0.07%)
Jan 17, 2024 79.83 79.86 79.59 79.78 11,910,172 -0.24(-0.30%)
Jan 16, 2024 80.38 80.38 79.90 80.02 24,732,268 -0.61(-0.75%)
Jan 12, 2024 80.68 80.81 80.41 80.62 9,600,926 +0.24(+0.30%)
Jan 11, 2024 80.15 80.46 79.97 80.38 16,579,236 +0.43(+0.53%)
Jan 10, 2024 80.27 80.32 79.89 79.96 4,842,748 -0.07(-0.09%)
Jan 09, 2024 79.88 80.15 79.80 80.03 5,865,880 +0.08(+0.10%)
Jan 08, 2024 79.75 80.08 79.67 79.95 5,656,573 +0.34(+0.42%)
Jan 05, 2024 79.68 80.14 79.57 79.61 8,333,163 -0.23(-0.29%)
Jan 04, 2024 79.81 79.94 79.74 79.84 8,041,527 -0.35(-0.43%)
Jan 03, 2024 79.93 80.24 79.78 80.19 12,422,796 -0.12(-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.