Vanguard Intermediate-Term Corporate Bond ETF Historical Stock Prices

VCIT 
$85.58
*  
0.01
0.01%
Get VCIT Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading VCIT now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  85.53  85.7199  85.5101  85.58 225,638
09/16/2014 85.53 85.7199 85.5101 85.58 225,638
09/15/2014 85.65 85.6599 85.46 85.57 993,145
09/12/2014 85.6 85.6 85.38 85.53 361,454
09/11/2014 85.96 85.96 85.8 85.85 196,616
09/10/2014 85.88 85.96 85.8064 85.9 179,322
09/09/2014 86.11 86.16 86.05 86.08 263,732
09/08/2014 86.51 86.55 86.2 86.23 247,335
09/05/2014 86.67 86.67 86.3101 86.37 251,660
09/04/2014 86.49 86.5699 86.3601 86.43 245,801
09/03/2014 86.41 86.64 86.39 86.64 191,189
09/02/2014 86.8 86.8 86.48 86.51 196,759
08/29/2014 87.1 87.19 87.01 87.15 198,240
08/28/2014 87.15 87.1899 87.0263 87.08 177,085
08/27/2014 86.97 87.01 86.88 86.97 649,697
08/26/2014 86.81 86.89 86.72 86.79 154,292
08/25/2014 86.71 86.77 86.66 86.71 352,599
08/22/2014 86.68 86.8 86.42 86.67 182,263
08/21/2014 86.57 86.71 86.532 86.67 473,352
08/20/2014 86.62 86.7165 86.427 86.51 301,615
08/19/2014 86.94 86.95 86.67 86.74 231,124
08/18/2014 86.94 86.9599 86.77 86.83 353,073
08/15/2014 86.78 87.2489 86.769 87.04 185,108
08/14/2014 86.73 86.82 86.66 86.77 260,914
08/13/2014 86.45 86.7 86.415 86.68 206,611
08/12/2014 86.45 86.5399 86.35 86.47 151,797
08/11/2014 86.48 86.62 86.352 86.51 206,105
08/08/2014 86.76 86.7899 86.4 86.4 379,455
08/07/2014 86.44 86.58 86.35 86.58 376,381
08/06/2014 86.48 86.49 86.3 86.35 351,042
08/05/2014 86.29 86.35 86.04 86.35 302,504
08/04/2014 86.3 86.33 86.2 86.26 204,021
08/01/2014 85.93 86.22 85.88 86.21 552,489
07/31/2014 86.1 86.18 85.95 86.12 229,496
07/30/2014 86.35 86.53 86.15 86.23 1,148,735
07/29/2014 86.55 86.6499 86.46 86.59 190,467
07/28/2014 86.53 86.59 86.42 86.54 263,191
07/25/2014 86.63 86.64 86.47 86.6 242,684
07/24/2014 86.49 86.49 86.2805 86.38 175,818
07/23/2014 86.69 86.7131 86.53 86.58 211,814
07/22/2014 86.52 86.55 86.41 86.55 328,664
07/21/2014 86.55 86.6276 86.41 86.54 249,474
07/18/2014 86.6 86.6099 86.36 86.42 296,219
07/17/2014 86.5 86.69 86.36 86.62 334,929
07/16/2014 86.25 86.29 86.1501 86.26 379,717
07/15/2014 86.23 86.34 86.09 86.18 499,079
07/14/2014 86.29 86.2937 86.15 86.23 414,202
07/11/2014 86.24 86.4499 86.24 86.34 682,623
07/10/2014 86.36 86.4233 86.18 86.27 321,130
07/09/2014 86.1 86.2799 85.97 86.21 171,514
07/08/2014 86.12 86.1799 85.96 86.13 196,700
07/07/2014 85.82 85.9 85.76 85.86 214,149
07/03/2014 85.46 85.78 85.44 85.74 173,501
07/02/2014 85.88 85.98 85.8 85.82 190,360
07/01/2014 86.25 86.2899 85.94 86 569,987
06/30/2014 86.51 86.62 86.43 86.56 306,475
06/27/2014 86.47 86.63 86.4201 86.49 110,567
06/26/2014 86.33 86.5128 86.3201 86.47 145,538
06/25/2014 86.35 86.45 86.2751 86.34 136,180
06/24/2014 86.18 86.23 85.97 86.22 167,926
06/23/2014 86.04 86.13 85.96 86 180,123
06/20/2014 85.92 86.01 85.85 85.96 338,982
06/19/2014 86.22 86.23 85.9 85.93 165,539
06/18/2014 85.77 86.04 85.65 86.04 565,842
06/17/2014 85.78 85.78 85.55 85.59 243,886
06/16/2014 85.91 85.97 85.8349 85.97 182,880
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?