Vanguard Intermediate-Term Corporate Bond ETF Historical Stock Prices

VCIT 
$86.54
*  
0.06
0.07%
Get VCIT Alerts
*Delayed - data as of Jul. 28, 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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  86.53  86.59  86.42  86.54 263,191
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
06/13/2014 85.87 85.96 85.72 85.91 136,936
06/12/2014 85.82 86.08 85.79 86.04 185,934
06/11/2014 85.88 85.9299 85.73 85.83 242,048
06/10/2014 85.89 85.95 85.7601 85.84 155,836
06/09/2014 85.93 85.98 85.81 85.96 307,897
06/06/2014 86.09 86.1699 85.88 85.99 280,940
06/05/2014 85.81 86.02 85.76 86.02 110,470
06/04/2014 85.96 85.96 85.71 85.85 217,066
06/03/2014 86.09 86.09 85.83 85.85 181,206
06/02/2014 86.3 86.3699 86.05 86.12 281,998
05/30/2014 86.67 86.7199 86.57 86.66 333,313
05/29/2014 86.83 86.99 86.7013 86.72 144,037
05/28/2014 86.5 86.84 86.48 86.8 294,606
05/27/2014 86.32 86.4 86.14 86.39 215,812
05/23/2014 86.28 86.28 86.156 86.26 140,455
05/22/2014 86.21 86.21 86.05 86.1 190,657
05/21/2014 86.31 86.32 86.08 86.22 350,927
05/20/2014 86.28 86.4099 86.26 86.34 263,632
05/19/2014 86.43 86.5099 86.23 86.27 223,795
05/16/2014 86.37 86.3965 86.22 86.33 121,617
05/15/2014 86.35 86.519 86.26 86.37 227,548
05/14/2014 86 86.32 85.946 86.22 216,494
05/13/2014 85.8 85.91 85.675 85.91 202,943
05/12/2014 85.77 85.77 85.61 85.66 215,980
05/09/2014 85.9 85.9 85.75 85.77 271,491
05/08/2014 85.82 85.93 85.7014 85.83 188,601
05/07/2014 85.69 85.79 85.5801 85.78 680,879
05/06/2014 85.75 85.77 85.63 85.68 613,964
05/05/2014 85.93 85.93 85.62 85.65 298,352
05/02/2014 85.38 85.8199 85.37 85.8 206,761
05/01/2014 85.46 85.719 85.36 85.68 196,020
04/30/2014 85.47 85.67 85.4001 85.67 281,613
04/29/2014 85.3 85.43 85.21 85.4 182,751
04/28/2014 85.37 85.47 85.22 85.31 201,145
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?