Interm Corp Bond Vanguard (NQ: VCIT )

90.75 USD +0.06 (+0.07%)
Streaming Delayed Price Updated: 1:21 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 90.81 90.93 90.65 90.69 3,416,695 -0.15(-0.17%)
Jan 24, 2022 91.00 91.04 90.81 90.84 4,670,741 -0.06(-0.07%)
Jan 21, 2022 90.91 90.96 90.79 90.90 14,939,099 +0.38(+0.42%)
Jan 20, 2022 90.63 90.71 90.46 90.52 5,880,584 +0.01(+0.01%)
Jan 19, 2022 90.58 90.75 90.51 90.51 4,461,644 +0.11(+0.12%)
Jan 18, 2022 90.68 90.71 90.40 90.40 5,458,986 -0.69(-0.76%)
Jan 14, 2022 91.09 0 -0.51(-0.56%)
Jan 13, 2022 91.44 91.60 91.39 91.60 4,844,806 +0.17(+0.19%)
Jan 12, 2022 91.50 91.62 91.42 91.43 3,730,515 +0.06(+0.07%)
Jan 11, 2022 91.16 91.42 91.12 91.37 4,633,882 +0.12(+0.13%)
Jan 10, 2022 91.13 91.25 90.99 91.25 5,752,571 -0.08(-0.09%)
Jan 07, 2022 91.45 91.49 91.21 91.33 3,767,451 -0.26(-0.28%)
Jan 06, 2022 91.59 91.69 91.52 91.59 5,094,256 -0.17(-0.19%)
Jan 05, 2022 92.26 92.30 91.76 91.76 7,126,387 -0.48(-0.52%)
Jan 04, 2022 92.06 92.24 92.00 92.24 3,672,698 +0.07(+0.08%)
Jan 03, 2022 92.35 92.38 92.14 92.17 4,707,493 -0.59(-0.64%)
Dec 31, 2021 92.90 92.97 92.74 92.76 2,711,904 -0.01(-0.01%)
Dec 30, 2021 92.76 92.89 92.64 92.77 2,213,302 +0.10(+0.11%)
Dec 29, 2021 92.73 92.80 92.58 92.67 3,049,076 -0.30(-0.32%)
Dec 28, 2021 93.06 93.11 92.92 92.97 1,879,089 +0.01(+0.01%)
Dec 27, 2021 92.81 93.00 92.81 92.96 1,931,367 +0.15(+0.16%)
Dec 23, 2021 92.82 92.85 92.69 92.81 2,136,598 -0.83(-0.89%)
Dec 22, 2021 93.66 93.68 93.51 93.64 1,889,969 +0.05(+0.05%)
Dec 21, 2021 93.95 93.95 92.75 93.59 3,017,325 -0.06(-0.06%)
Dec 20, 2021 93.77 93.81 93.58 93.65 2,927,887 -0.14(-0.15%)
Dec 17, 2021 93.77 93.93 93.49 93.79 1,923,524 +0.07(+0.07%)
Dec 16, 2021 93.98 93.98 93.62 93.72 3,252,224 +0.18(+0.19%)
Dec 15, 2021 93.22 93.54 93.17 93.54 3,183,157 +0.16(+0.17%)
Dec 14, 2021 93.49 93.51 93.31 93.38 5,603,639 -0.31(-0.33%)
Dec 13, 2021 93.56 93.79 93.55 93.69 3,658,965 +0.31(+0.33%)
Dec 10, 2021 93.38 93.54 93.32 93.38 3,959,943 +0.12(+0.13%)
Dec 09, 2021 93.39 93.47 93.24 93.26 2,275,370 +0.00(+0.00%)
Dec 08, 2021 93.41 93.49 93.13 93.26 4,031,878 -0.25(-0.27%)
Dec 07, 2021 93.43 93.63 93.43 93.51 5,397,604 +0.05(+0.05%)
Dec 06, 2021 93.72 93.74 93.42 93.46 4,867,536 -0.20(-0.22%)
Dec 03, 2021 93.30 93.91 93.23 93.66 4,097,953 +0.50(+0.53%)
Dec 02, 2021 93.22 93.29 93.09 93.17 3,811,746 -0.08(-0.09%)
Dec 01, 2021 93.13 93.28 93.05 93.25 4,224,591 -0.15(-0.16%)
Nov 30, 2021 93.64 93.88 93.60 93.40 9,302,421 +0.14(+0.15%)
Nov 29, 2021 92.92 93.32 92.88 93.26 4,890,053 +0.15(+0.16%)
Nov 26, 2021 92.97 93.26 92.93 93.11 3,632,005 +0.44(+0.48%)
Nov 24, 2021 92.44 92.68 92.40 92.67 3,589,082 +0.12(+0.13%)
Nov 23, 2021 92.77 92.81 92.54 92.55 5,427,287 -0.35(-0.38%)
Nov 22, 2021 93.21 93.33 92.89 92.90 4,118,978 -0.62(-0.66%)
Nov 19, 2021 93.53 93.69 93.49 93.52 6,298,900 +0.15(+0.16%)
Nov 18, 2021 93.39 93.38 93.19 93.37 2,561,902 +0.08(+0.09%)
Nov 17, 2021 93.08 93.31 93.02 93.29 3,897,938 +0.23(+0.25%)
Nov 16, 2021 93.07 93.28 93.05 93.06 3,689,267 -0.10(-0.11%)
Nov 15, 2021 93.49 93.53 93.14 93.16 4,083,306 -0.42(-0.45%)
Nov 12, 2021 93.73 93.75 93.50 93.58 2,849,165 +0.12(+0.13%)
Nov 11, 2021 93.72 93.85 93.42 93.46 1,585,213 -0.31(-0.34%)
Nov 10, 2021 94.23 93.77 4,254,646 -0.65(-0.69%)
Nov 09, 2021 94.50 94.57 94.39 94.42 3,358,404 +0.19(+0.20%)
Nov 08, 2021 94.44 94.44 94.16 94.23 3,331,109 -0.29(-0.31%)
Nov 05, 2021 94.15 94.60 94.15 94.52 3,820,954 +0.45(+0.48%)
Nov 04, 2021 93.85 94.18 93.82 94.07 3,022,127 +0.33(+0.35%)
Nov 03, 2021 93.80 93.87 93.53 93.74 3,678,548 -0.11(-0.12%)
Nov 02, 2021 93.65 93.87 93.65 93.85 4,614,151 +0.22(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.