Vanguard Intermediate-Term Corporate Bond Index Fund - VCIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	83.16	82.96	82.96	83.16	82.91	15.61M
August 15, 2025	83.16	83.06	83.06	83.24	83	9.87M
August 14, 2025	83.12	83.12	83.12	83.28	83.05	8.87M
August 13, 2025	83.27	83.33	83.33	83.38	83.2	8.24M
August 12, 2025	82.9	83.02	83.02	83.03	82.82	18.27M
August 11, 2025	82.95	82.94	82.94	83.03	82.88	30.24M
August 08, 2025	83.1	82.88	82.88	83.1	82.87	14.68M
August 07, 2025	83.23	83.09	83.09	83.24	83.02	17.46M
August 06, 2025	83.05	83.16	83.16	83.19	82.85	12.95M
August 05, 2025	83.09	83.13	83.13	83.16	83.03	15.12M
August 04, 2025	83.13	83.17	83.17	83.19	83.01	28.58M
August 01, 2025	82.89	83.04	83.04	83.09	82.73	19.16M
July 31, 2025	82.84	82.68	82.34	82.9	82.65	16.33M
July 30, 2025	82.67	82.67	82.33	82.93	82.61	9.78M
July 29, 2025	82.62	82.81	82.81	82.88	82.6	13.47M
July 28, 2025	82.58	82.5	82.5	82.62	82.47	12.69M
July 25, 2025	82.41	82.63	82.63	82.66	82.41	6.36M
July 24, 2025	82.31	82.43	82.43	82.52	82.28	4.35M
July 23, 2025	82.59	82.53	82.53	82.62	82.47	7.9M
July 22, 2025	82.61	82.64	82.64	82.69	82.53	7.15M
July 21, 2025	82.59	82.49	82.49	82.63	82.47	6.8M
July 18, 2025	82.33	82.25	82.25	82.37	82.19	4.19M
July 17, 2025	82.08	82.06	82.06	82.14	82	6.98M
July 16, 2025	81.95	81.97	81.97	82.04	81.76	8.23M
July 15, 2025	82.15	81.75	81.75	82.15	81.75	14.92M
July 14, 2025	82	82	82	82.09	81.91	4.24M
July 11, 2025	82.11	82.02	82.02	82.17	81.97	8.97M
July 10, 2025	82.31	82.31	82.31	82.35	82.18	10.95M
July 09, 2025	82.11	82.31	82.31	82.34	82.06	9.24M
July 08, 2025	82.05	81.96	81.96	82.05	81.92	11.4M
July 07, 2025	82.4	82.18	82.18	82.4	82.11	7.98M
July 03, 2025	82.51	82.44	82.44	82.55	82.37	9.62M
July 02, 2025	82.47	82.58	82.58	82.59	82.4	9.63M
July 01, 2025	82.52	82.59	82.59	82.65	82.42	8.64M
June 30, 2025	82.78	82.92	82.6	82.96	82.7	10.91M
June 27, 2025	82.57	82.59	82.27	82.79	82.5	7.96M
June 26, 2025	82.5	82.67	82.35	82.68	82.44	10.2M
June 25, 2025	82.38	82.41	82.09	82.45	82.25	9.28M
June 24, 2025	82.1	82.45	82.13	82.49	82.09	10.05M
June 23, 2025	82.08	82.12	81.8	82.27	82.01	7.02M
June 20, 2025	81.7	81.89	81.89	81.99	81.63	5.23M
June 18, 2025	81.83	81.77	81.77	82.04	81.66	9.23M
June 17, 2025	81.65	81.71	81.71	81.75	81.55	7.67M
June 16, 2025	81.63	81.52	81.52	81.76	81.51	6.58M
June 13, 2025	81.77	81.56	81.56	81.77	81.43	7.14M
June 12, 2025	81.82	81.91	81.91	81.91	81.74	5.28M
June 11, 2025	81.55	81.62	81.62	81.67	81.43	7.16M
June 10, 2025	81.41	81.33	81.33	81.49	81.24	6.87M
June 09, 2025	81.11	81.21	81.21	81.29	81.06	6.81M
June 06, 2025	81.34	81.03	81.03	81.34	81	6.08M
June 05, 2025	81.71	81.4	81.4	81.79	81.39	7.13M
June 04, 2025	81.57	81.72	81.72	81.77	81.23	6.92M
June 03, 2025	81.33	81.27	81.27	81.44	81.18	10.56M
June 02, 2025	81.21	81.25	81.25	81.27	81.05	7.77M
May 30, 2025	81.54	81.72	81.39	81.73	81.47	7.89M
May 29, 2025	81.44	81.49	81.16	81.55	81.34	8.21M
May 28, 2025	81.23	81.21	80.88	81.37	81.08	9.59M
May 27, 2025	81.18	81.37	81.04	81.44	81.1	9.2M
May 23, 2025	81.03	80.92	80.92	81.03	80.82	8.45M
May 22, 2025	80.48	80.81	80.81	80.88	80.42	12.4M

Vanguard Intermediate-Term Corporate Bond Index Fund (VCIT) NASDAQ