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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	83.91	83.93	83.93	83.99	83.8	9.98M
September 25, 2025	83.84	83.86	83.86	83.91	83.67	13.93M
September 24, 2025	84.22	84.05	84.05	84.22	84.02	10.78M
September 23, 2025	84.28	84.29	84.29	84.31	84.17	12.46M
September 22, 2025	84.28	84.15	84.15	84.29	84.15	10.55M
September 19, 2025	84.23	84.29	84.29	84.33	84.19	6.39M
September 18, 2025	84.25	84.3	84.3	84.33	84.12	9.4M
September 17, 2025	84.62	84.37	84.37	84.74	84.24	11.99M
September 16, 2025	84.58	84.53	84.53	84.62	84.47	9.63M
September 15, 2025	84.52	84.54	84.54	84.57	84.48	9.82M
September 12, 2025	84.39	84.34	84.34	84.42	84.21	39.43M
September 11, 2025	84.39	84.49	84.49	84.59	84.35	7.38M
September 10, 2025	84.21	84.24	84.24	84.38	84.18	10.46M
September 09, 2025	84.16	84.05	84.05	84.2	83.95	10.33M
September 08, 2025	84.3	84.15	84.15	84.3	84.08	15.11M
September 05, 2025	84.12	83.99	83.99	84.16	83.97	12.7M
September 04, 2025	83.42	83.66	83.66	83.66	83.36	12.13M
September 03, 2025	83.03	83.2	83.2	83.28	82.95	14.25M
September 02, 2025	82.83	82.9	82.9	82.92	82.74	9.91M
August 29, 2025	83.49	83.42	83.42	83.5	83.36	10.42M
August 28, 2025	83.46	83.53	83.53	83.58	83.42	8.37M
August 27, 2025	83.28	83.46	83.46	83.46	83.19	15.16M
August 26, 2025	83.28	83.36	83.36	83.39	83.18	8.78M
August 25, 2025	83.32	83.23	83.23	83.35	83.22	7.55M
August 22, 2025	83.05	83.38	83.38	83.48	82.98	16.33M
August 21, 2025	83	82.86	82.86	83.01	82.79	7.85M
August 20, 2025	83.09	83.11	83.11	83.19	83.02	9.02M
August 19, 2025	83.04	83.08	83.08	83.1	83.01	8.09M
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

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