Vanguard Intermediate-Term Corporate Bond ETF Historical Stock Prices

VCIT 
$85.89
*  
0.03
0.03%
Get VCIT Alerts
*Delayed - data as of Dec. 29, 2014 9:51 ET  -  Find a broker to begin trading VCIT now
Exchange: NASDAQ

Community Rating:
View:    VCIT Real Time
 
 
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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
9:51  86.02  86.0375  85.88  85.89 11,328
12/26/2014 85.84 85.98 85.751 85.86 187,827
12/24/2014 85.6 85.83 85.55 85.83 207,318
12/23/2014 86.07 86.08 85.68 85.75 330,545
12/22/2014 86.43 86.48 86.2401 86.45 271,145
12/19/2014 86.11 86.4699 86.0125 86.3 545,200
12/18/2014 86.11 86.2899 86 86 293,599
12/17/2014 86.38 86.55 86.1101 86.25 464,724
12/16/2014 86.41 86.55 86.23 86.36 297,431
12/15/2014 86.51 86.56 86.16 86.26 312,291
12/12/2014 86.47 86.929 86.3573 86.72 475,925
12/11/2014 86.25 86.2799 86.0001 86.09 259,547
12/10/2014 86.2 86.38 86.14 86.28 507,320
12/09/2014 86.3 86.4 86.06 86.19 341,961
12/08/2014 85.91 86.17 85.8503 86.03 328,585
12/05/2014 85.97 86.0561 85.8 85.96 451,318
12/04/2014 86.07 86.33 86.04 86.24 367,968
12/03/2014 86.09 86.14 86 86.01 358,939
12/02/2014 86.18 86.23 86 86 436,379
12/01/2014 86.76 86.8006 86.34 86.34 297,216
11/28/2014 86.84 86.95 86.73 86.92 101,620
11/26/2014 86.71 86.83 86.58 86.73 305,499
11/25/2014 86.35 86.59 86.3071 86.58 346,217
11/24/2014 86.16 86.35 86.06 86.22 276,971
11/21/2014 86.03 86.24 86 86.21 369,801
11/20/2014 86.01 86.13 85.82 86 284,740
11/19/2014 85.75 85.9594 85.6 85.8 244,717
11/18/2014 85.98 86.13 85.94 86 303,722
11/17/2014 86.22 86.23 85.87 85.93 397,028
11/14/2014 85.98 86.2394 85.93 86.18 414,787
11/13/2014 86.03 86.129 85.96 86.09 261,670
11/12/2014 86.24 86.29 86.02 86.09 409,059
11/11/2014 86.04 86.1 85.96 86.04 339,718
11/10/2014 86.22 86.28 86.0201 86.08 251,604
11/07/2014 86.08 86.3599 86.02 86.28 278,886
11/06/2014 85.99 86.09 85.8703 85.93 428,025
11/05/2014 86 86.11 85.939 86.09 271,396
11/04/2014 86.07 86.2406 86.05 86.06 213,303
11/03/2014 86.21 86.23 85.9203 86.04 405,883
10/31/2014 86.46 86.6 86.3106 86.52 221,529
10/30/2014 86.48 86.685 86.31 86.46 261,183
10/29/2014 86.56 86.61 86.08 86.3 329,424
10/28/2014 86.77 86.82 86.6 86.65 614,484
10/27/2014 86.78 86.9 86.75 86.87 313,133
10/24/2014 86.73 86.86 86.65 86.76 413,784
10/23/2014 87.18 87.18 86.53 86.7 237,508
10/22/2014 86.93 86.97 86.78 86.84 316,629
10/21/2014 86.95 87.1499 86.7901 86.91 176,252
10/20/2014 86.91 87.21 86.79 86.86 517,390
10/17/2014 86.77 87.087 86.71 86.98 282,567
10/16/2014 87.66 87.66 86.72 87.01 551,436
10/15/2014 87.79 88.7029 86.9701 87.09 692,989
10/14/2014 87.05 87.2249 86.91 87.04 515,806
10/13/2014 86.9 87.09 86.8 86.99 230,119
10/10/2014 86.69 86.79 86.59 86.78 442,528
10/09/2014 86.66 86.95 86.6403 86.7 212,664
10/08/2014 86.63 87 86.279 87 676,297
10/07/2014 86.4 86.4621 86.22 86.46 249,558
10/06/2014 86.02 86.2899 85.9855 86.16 816,245
10/03/2014 85.82 86.02 85.66 86.02 499,140
10/02/2014 86.07 86.15 85.85 85.88 475,860
10/01/2014 85.78 86.09 85.76 86.09 540,402
09/30/2014 85.78 85.8956 85.7 85.77 395,145
09/29/2014 85.87 85.87 85.6301 85.75 365,899
09/26/2014 85.85 85.85 85.5 85.66 358,329
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?