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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.53	84.54	84.54	84.59	84.4	12.27M
February 19, 2026	84.39	84.52	84.52	84.53	84.37	9.08M
February 18, 2026	84.45	84.46	84.46	84.52	84.41	8.35M
February 17, 2026	84.47	84.53	84.53	84.55	84.43	10.25M
February 13, 2026	84.46	84.49	84.49	84.51	84.39	9.5M
February 12, 2026	84.08	84.22	84.22	84.26	84.07	9.57M
February 11, 2026	83.89	83.96	83.96	84.06	83.86	7.53M
February 10, 2026	84.1	84.03	84.03	84.15	84	10.44M
February 09, 2026	83.83	83.9	83.9	83.93	83.77	9.75M
February 06, 2026	83.84	83.87	83.87	83.9	83.75	9.63M
February 05, 2026	83.66	83.84	83.84	83.87	83.62	9.43M
February 04, 2026	83.49	83.51	83.51	83.55	83.4	9.59M
February 03, 2026	83.52	83.54	83.54	83.57	83.45	11.65M
February 02, 2026	83.73	83.52	83.52	83.73	83.49	10.79M
January 30, 2026	83.96	83.95	83.95	84.01	83.9	15.79M
January 29, 2026	83.83	83.96	83.96	83.99	83.79	11.1M
January 28, 2026	83.99	83.91	83.91	83.99	83.79	14.34M
January 27, 2026	83.94	83.96	83.96	84.04	83.93	12.54M
January 26, 2026	84	83.97	83.97	84.04	83.94	11.21M
January 23, 2026	83.83	83.89	83.89	83.92	83.74	10.75M
January 22, 2026	83.79	83.83	83.83	83.89	83.73	14.51M
January 21, 2026	83.63	83.81	83.81	83.85	83.55	15.43M
January 20, 2026	83.5	83.48	83.48	83.61	83.44	12.83M
January 16, 2026	83.94	83.78	83.78	83.98	83.76	11.22M
January 15, 2026	84.13	83.97	83.97	84.15	83.95	25.22M
January 14, 2026	84.02	84.1	84.1	84.14	84	12.24M
January 13, 2026	83.95	84	84	84.04	83.87	33.41M
January 12, 2026	83.8	83.83	83.83	83.92	83.76	6.96M
January 09, 2026	83.81	83.91	83.91	83.97	83.75	9.69M
January 08, 2026	83.79	83.78	83.78	83.86	83.75	9.22M
January 07, 2026	84.07	83.95	83.95	84.09	83.93	11.77M
January 06, 2026	83.83	83.94	83.94	83.95	83.76	12.38M
January 05, 2026	83.82	83.92	83.92	83.97	83.76	12.19M
January 02, 2026	83.87	83.74	83.74	83.89	83.66	9.36M
December 31, 2025	83.91	83.75	83.75	83.96	83.75	6.07M
December 30, 2025	83.95	83.99	83.99	84.06	83.88	6.41M
December 29, 2025	84	84.06	84.06	84.07	83.94	6.92M
December 26, 2025	83.95	83.97	83.97	83.99	83.85	4.65M
December 24, 2025	83.74	83.9	83.9	83.9	83.71	3.04M
December 23, 2025	83.47	83.62	83.62	83.66	83.44	9.34M
December 22, 2025	83.62	83.62	83.62	83.63	83.55	9.95M
December 19, 2025	83.72	83.64	83.64	83.75	83.61	10.09M
December 18, 2025	83.8	83.78	83.78	83.83	83.64	10.85M
December 17, 2025	83.86	83.88	83.54	83.92	83.81	7.6M
December 16, 2025	83.84	83.91	83.57	83.95	83.7	6.77M
December 15, 2025	83.89	83.79	83.45	83.94	83.72	7.43M
December 12, 2025	83.79	83.7	83.7	83.81	83.67	9.95M
December 11, 2025	84.15	84.01	84.01	84.2	83.95	10.9M
December 10, 2025	83.67	84.01	84.01	84.05	83.63	13.58M
December 09, 2025	83.9	83.7	83.7	83.92	83.65	14.35M
December 08, 2025	83.94	83.82	83.82	83.95	83.69	11.58M
December 05, 2025	84.07	83.94	83.94	84.1	83.87	9.62M
December 04, 2025	84.09	84.02	84.02	84.09	83.97	10.64M
December 03, 2025	84.1	84.18	84.18	84.21	84.04	14.28M
December 02, 2025	83.94	84	84	84.04	83.88	10.46M
December 01, 2025	83.92	83.94	83.94	83.94	83.83	12.4M
November 28, 2025	84.62	84.55	84.55	84.65	84.45	5.2M
November 26, 2025	84.44	84.62	84.62	84.63	84.36	11.11M
November 25, 2025	84.25	84.46	84.46	84.57	84.24	13.4M
November 24, 2025	84.14	84.24	84.24	84.25	84.05	16.99M

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