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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	84.56	84.47	84.47	84.58	84.41	8.7M
October 16, 2025	84.38	84.59	84.59	84.62	84.32	12.97M
October 15, 2025	84.49	84.38	84.38	84.56	84.29	10.41M
October 14, 2025	84.13	84.33	84.33	84.39	84.03	11.03M
October 13, 2025	84	84.18	84.18	84.22	83.98	9.74M
October 10, 2025	84.04	83.94	83.94	84.07	83.89	11.27M
October 09, 2025	83.88	83.77	83.77	83.89	83.74	10.75M
October 08, 2025	84.12	83.9	83.9	84.13	83.9	15.03M
October 07, 2025	83.97	84	84	84.07	83.89	14.89M
October 06, 2025	83.91	83.89	83.89	84.01	83.87	8.31M
October 03, 2025	84.18	84.06	84.06	84.2	84.03	6.62M
October 02, 2025	84.04	84.16	84.16	84.19	83.97	5.91M
October 01, 2025	84.03	84.07	84.07	84.08	83.89	9.49M
September 30, 2025	84.19	84.11	83.78	84.28	84.05	10.71M
September 29, 2025	84.05	84.11	83.78	84.16	84.01	9.33M
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

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