Vanguard Intermediate-Term Corporate Bond Index Fund Shares

VCIT
🏛️ usa →
83.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 83.91 83.99 83.80 83.93 10.0M
2025-09-25 83.84 83.91 83.67 83.86 13.9M
2025-09-24 84.22 84.22 84.02 84.05 10.8M
2025-09-23 84.28 84.31 84.17 84.29 12.5M
2025-09-22 84.28 84.29 84.15 84.15 10.6M
2025-09-19 84.23 84.33 84.19 84.29 6.4M
2025-09-18 84.25 84.33 84.12 84.30 9.4M
2025-09-17 84.62 84.74 84.24 84.37 12.0M
2025-09-16 84.58 84.62 84.47 84.53 9.6M
2025-09-15 84.52 84.57 84.48 84.54 9.8M
2025-09-12 84.39 84.42 84.21 84.34 39.4M
2025-09-11 84.39 84.59 84.36 84.49 7.4M
2025-09-10 84.21 84.38 84.18 84.24 10.5M
2025-09-09 84.16 84.20 83.96 84.05 10.3M
2025-09-08 84.30 84.30 84.08 84.15 15.1M
2025-09-05 84.16 84.16 83.98 83.99 12.7M
2025-09-04 83.42 83.66 83.36 83.66 12.1M
2025-09-03 82.99 83.28 82.95 83.20 14.3M
2025-09-02 82.83 82.92 82.74 82.90 9.9M
2025-08-29 83.49 83.50 83.36 83.42 10.4M
2025-08-28 83.46 83.58 83.42 83.53 8.4M
2025-08-27 83.28 83.46 83.19 83.46 15.2M
2025-08-26 83.28 83.39 83.18 83.36 8.8M
2025-08-25 83.32 83.35 83.22 83.23 7.5M
2025-08-22 83.05 83.48 82.98 83.38 16.3M
2025-08-21 83.00 83.01 82.79 82.86 7.8M
2025-08-20 83.09 83.19 83.02 83.11 9.0M
2025-08-19 83.04 83.10 83.01 83.08 8.1M
2025-08-18 83.16 83.16 82.91 82.96 16.1M
2025-08-15 83.16 83.24 83.00 83.06 9.9M
2025-08-14 83.12 83.28 83.05 83.12 8.9M
2025-08-13 83.27 83.38 83.20 83.33 8.2M
2025-08-12 82.90 83.03 82.82 83.02 18.3M
2025-08-11 82.95 83.03 82.88 82.94 30.2M
2025-08-08 83.10 83.10 82.87 82.88 14.7M
2025-08-07 83.23 83.24 83.02 83.09 17.5M
2025-08-06 83.05 83.19 82.85 83.16 13.0M
2025-08-05 83.09 83.16 83.03 83.13 15.1M
2025-08-04 83.13 83.19 83.01 83.17 28.6M
2025-08-01 82.89 83.09 82.73 83.04 19.2M
2025-07-31 82.84 82.90 82.65 82.68 16.3M
2025-07-30 82.67 82.93 82.61 82.67 9.8M
2025-07-29 82.62 82.88 82.60 82.81 13.5M
2025-07-28 82.58 82.62 82.47 82.50 12.7M
2025-07-25 82.41 82.66 82.41 82.63 6.4M
2025-07-24 82.31 82.52 82.28 82.43 4.4M
2025-07-23 82.59 82.62 82.47 82.53 7.9M
2025-07-22 82.61 82.69 82.53 82.64 7.1M
2025-07-21 82.59 82.63 82.47 82.49 6.8M
2025-07-18 82.33 82.37 82.19 82.25 4.2M
2025-07-17 82.08 82.14 82.00 82.06 7.0M
2025-07-16 81.95 82.04 81.76 81.97 8.2M
2025-07-15 82.15 82.15 81.75 81.75 13.4M
2025-07-14 82.00 82.09 81.91 82.00 4.2M
2025-07-11 82.11 82.17 81.97 82.02 9.0M
2025-07-10 82.31 82.35 82.18 82.31 10.9M
2025-07-09 82.11 82.34 82.06 82.31 9.2M
2025-07-08 82.05 82.05 81.92 81.96 11.4M
2025-07-07 82.40 82.40 82.11 82.18 8.0M
2025-07-03 82.51 82.55 82.37 82.44 9.6M
2025-07-02 82.47 82.59 82.40 82.58 9.6M
2025-07-01 82.52 82.65 82.42 82.59 8.6M
2025-06-30 82.78 82.96 82.70 82.92 10.9M
2025-06-27 82.57 82.79 82.50 82.59 8.0M
2025-06-26 82.50 82.68 82.44 82.67 10.2M
2025-06-25 82.38 82.45 82.25 82.41 9.3M
2025-06-24 82.10 82.49 82.09 82.45 10.0M
2025-06-23 82.08 82.27 82.01 82.12 7.0M
2025-06-20 81.70 81.99 81.63 81.89 5.2M
2025-06-18 81.83 82.04 81.66 81.77 9.2M
2025-06-17 81.65 81.75 81.55 81.71 7.7M
2025-06-16 81.63 81.76 81.51 81.52 6.6M
2025-06-13 81.64 81.77 81.43 81.56 7.1M
2025-06-12 81.82 81.91 81.74 81.91 5.3M
2025-06-11 81.55 81.67 81.43 81.62 7.2M
2025-06-10 81.41 81.49 81.24 81.33 6.9M
2025-06-09 81.11 81.29 81.06 81.21 6.8M
2025-06-06 81.34 81.34 81.00 81.03 6.1M
2025-06-05 81.71 81.79 81.39 81.40 7.1M
2025-06-04 81.57 81.77 81.23 81.72 6.9M
2025-06-03 81.33 81.44 81.18 81.27 10.6M
2025-06-02 81.21 81.27 81.05 81.25 7.8M
2025-05-30 81.54 81.73 81.47 81.72 7.9M
2025-05-29 81.44 81.55 81.35 81.49 8.2M
2025-05-28 81.23 81.37 81.08 81.21 9.6M
2025-05-27 81.18 81.44 81.10 81.37 9.2M
2025-05-23 81.03 81.03 80.82 80.92 8.4M
2025-05-22 80.48 80.88 80.42 80.81 12.4M
2025-05-21 80.84 80.96 80.47 80.52 8.7M
2025-05-20 81.10 81.22 80.96 81.17 7.9M
2025-05-19 80.71 81.26 80.65 81.24 14.7M
2025-05-16 81.35 81.46 81.11 81.19 8.7M
2025-05-15 80.82 81.12 80.75 81.10 10.0M
2025-05-14 80.92 80.92 80.57 80.58 13.9M
2025-05-13 80.89 80.97 80.76 80.88 15.3M
2025-05-12 80.72 80.89 80.68 80.79 7.8M
2025-05-09 81.04 81.13 80.85 80.87 2.9M
2025-05-08 81.39 81.39 80.86 80.88 5.7M
2025-05-07 81.04 81.27 81.04 81.20 3.1M
2025-05-06 80.90 81.06 80.74 81.04 6.3M
2025-05-05 80.94 80.94 80.69 80.91 7.0M
2025-05-02 80.83 81.09 80.81 80.95 5.3M
2025-05-01 81.56 81.58 81.09 81.17 9.3M
2025-04-30 81.65 81.86 81.57 81.78 8.0M
2025-04-29 81.59 81.86 81.54 81.83 6.8M
2025-04-28 81.49 81.72 81.31 81.68 6.3M
2025-04-25 81.15 81.50 81.15 81.49 3.9M
2025-04-24 80.90 81.17 80.80 81.14 7.7M
2025-04-23 81.10 81.25 80.46 80.50 8.4M
2025-04-22 80.40 80.52 80.29 80.33 6.4M
2025-04-21 80.45 80.67 80.19 80.21 5.6M
2025-04-17 80.81 80.87 80.65 80.74 3.6M
2025-04-16 80.41 80.77 80.39 80.72 4.7M
2025-04-15 80.16 80.53 80.15 80.41 7.1M
2025-04-14 79.92 80.19 79.85 80.06 6.7M
2025-04-11 79.52 79.70 78.66 79.56 12.3M
2025-04-10 80.09 80.45 79.71 79.83 13.5M
2025-04-09 79.01 80.71 78.93 80.68 18.6M
2025-04-08 80.60 80.78 79.82 79.91 10.5M
2025-04-07 81.38 81.41 80.51 80.60 15.2M
2025-04-04 82.20 82.29 81.58 81.79 14.2M
2025-04-03 82.20 82.32 81.91 82.01 13.5M
2025-04-02 81.84 81.87 81.49 81.73 4.7M
2025-04-01 81.50 81.78 81.50 81.63 7.8M
2025-03-31 81.87 81.87 81.55 81.76 4.2M
2025-03-28 81.53 81.70 81.37 81.67 6.5M
2025-03-27 81.25 81.25 81.14 81.24 4.0M
2025-03-26 81.43 81.43 81.24 81.28 6.4M
2025-03-25 81.39 81.58 81.34 81.47 4.7M
2025-03-24 81.56 81.60 81.32 81.34 4.0M
2025-03-21 81.81 81.83 81.62 81.64 3.8M
2025-03-20 82.05 82.19 81.67 81.67 5.9M
2025-03-19 81.31 81.78 81.26 81.70 6.0M
2025-03-18 81.18 81.47 81.13 81.34 6.4M
2025-03-17 81.29 81.39 81.13 81.18 4.9M
2025-03-14 81.10 81.23 81.01 81.09 4.7M
2025-03-13 80.91 81.17 80.72 81.16 10.8M
2025-03-12 81.20 81.20 80.93 80.95 13.2M
2025-03-11 81.55 81.62 81.15 81.17 7.8M
2025-03-10 81.65 81.74 81.45 81.58 7.2M
2025-03-07 81.72 81.74 81.23 81.33 6.0M
2025-03-06 81.51 81.59 81.26 81.41 7.8M
2025-03-05 81.81 81.94 81.55 81.55 11.4M
2025-03-04 81.97 82.08 81.75 81.83 11.9M
2025-03-03 81.56 81.95 81.50 81.92 9.1M
2025-02-28 81.88 82.07 81.79 82.04 16.3M
2025-02-27 81.73 81.85 81.67 81.75 6.7M
2025-02-26 81.81 81.95 81.68 81.91 7.0M
2025-02-25 81.70 81.81 81.65 81.79 8.8M
2025-02-24 81.21 81.44 81.15 81.34 5.2M
2025-02-21 81.03 81.35 81.00 81.21 4.6M
2025-02-20 80.82 80.99 80.81 80.95 7.1M
2025-02-19 80.68 80.85 80.66 80.81 7.2M
2025-02-18 80.75 80.94 80.69 80.72 5.4M
2025-02-14 81.01 81.15 80.97 80.98 5.4M
2025-02-13 80.62 80.78 80.43 80.68 7.2M
2025-02-12 80.16 80.25 80.03 80.22 8.9M
2025-02-11 80.55 80.62 80.49 80.58 3.1M
2025-02-10 80.76 80.85 80.64 80.70 9.8M
2025-02-07 80.78 80.78 80.57 80.64 5.4M
2025-02-06 81.03 81.03 80.83 80.90 4.4M
2025-02-05 80.97 81.16 80.90 81.04 4.7M
2025-02-04 80.38 80.71 80.36 80.65 5.5M
2025-02-03 80.50 80.73 80.36 80.48 9.0M
2025-01-31 81.01 81.03 80.67 80.80 7.2M
2025-01-30 80.88 81.01 80.85 80.93 11.1M
2025-01-29 80.93 80.93 80.53 80.77 6.5M
2025-01-28 80.74 80.86 80.64 80.82 4.4M
2025-01-27 80.74 80.87 80.66 80.85 4.4M
2025-01-24 80.26 80.52 80.23 80.42 3.9M
2025-01-23 80.12 80.30 80.07 80.30 5.6M
2025-01-22 80.56 80.56 80.32 80.33 8.2M
2025-01-21 80.51 80.56 80.39 80.56 5.0M
2025-01-17 80.33 80.34 80.17 80.23 4.9M
2025-01-16 79.97 80.32 79.87 80.19 8.5M
2025-01-15 80.01 80.09 79.87 80.00 8.1M
2025-01-14 79.30 79.39 79.13 79.25 6.9M
2025-01-13 79.26 79.35 79.14 79.17 6.4M
2025-01-10 79.97 79.97 79.30 79.39 6.9M
2025-01-08 79.75 79.94 79.72 79.86 8.5M
2025-01-07 79.99 80.05 79.70 79.80 7.4M
2025-01-06 80.11 80.16 80.00 80.07 5.1M
2025-01-03 80.40 80.44 80.12 80.14 6.0M
2025-01-02 80.43 80.56 80.17 80.29 5.1M