Indicators

Interm Corp Bond Vanguard (NQ: VCIT )

79.12 -0.23 (-0.29%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	79.92	79.95	79.95	79.92	8,566,323	-0.05(-0.06%)
Mar 27, 2024	79.60	79.97	79.60	79.97	6,391,029	+0.36(+0.45%)
Mar 26, 2024	79.65	79.67	79.50	79.61	4,949,858	-0.04(-0.05%)
Mar 25, 2024	79.82	79.85	79.62	79.65	2,641,028	-0.19(-0.24%)
Mar 22, 2024	79.93	79.96	79.79	79.84	3,929,457	+0.25(+0.31%)
Mar 21, 2024	79.79	79.79	79.52	79.59	7,620,456	+0.06(+0.07%)
Mar 20, 2024	79.43	79.57	79.18	79.53	8,068,118	+0.19(+0.24%)
Mar 19, 2024	79.24	79.47	79.20	79.34	3,825,092	+0.24(+0.30%)
Mar 18, 2024	79.18	79.23	78.81	79.10	7,487,924	-0.08(-0.10%)
Mar 15, 2024	79.11	79.27	79.09	79.18	6,306,419	-0.05(-0.06%)
Mar 14, 2024	79.49	79.49	79.16	79.23	11,785,967	-0.43(-0.54%)
Mar 13, 2024	79.76	79.87	79.66	79.66	5,647,948	-0.10(-0.12%)
Mar 12, 2024	79.90	79.91	79.70	79.76	4,571,733	-0.19(-0.24%)
Mar 11, 2024	80.01	80.08	79.88	79.95	5,130,222	-0.06(-0.07%)
Mar 08, 2024	79.98	80.16	79.96	80.01	8,268,124	+0.12(+0.15%)
Mar 07, 2024	79.89	79.89	79.72	79.89	6,598,310	+0.25(+0.31%)
Mar 06, 2024	79.71	79.87	79.59	79.64	6,460,390	+0.16(+0.20%)
Mar 05, 2024	79.42	79.63	79.38	79.48	7,404,702	+0.30(+0.38%)
Mar 04, 2024	79.20	79.26	79.11	79.18	9,332,695	-0.15(-0.19%)

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.