Vanguard Intermediate-Term Corporate Bond ETF (VCIT)

Last Price84.49

Change+0.27 (0.32%)

NASDAQ · Last Trade: Feb 15th, 6:48 PM EST

Historical Prices For Vanguard Intermediate-Term Corporate Bond ETF (VCIT)

Date Range:

2025-11-15 - 2026-02-15

Date	Open	High	Low	Close	Volume	Adjusted Close
2/13/2026	84.46	84.50	84.39	84.49	9,499,203	84.49
2/12/2026	84.08	84.26	84.07	84.22	10,294,606	84.22
2/11/2026	83.89	84.06	83.86	83.96	6,724,241	83.96
2/10/2026	84.10	84.15	84.00	84.03	10,440,813	84.03
2/09/2026	83.83	83.93	83.77	83.90	9,750,619	83.90
2/06/2026	83.84	83.90	83.75	83.87	9,630,917	83.87
2/05/2026	83.66	83.86	83.63	83.84	9,432,641	83.84
2/04/2026	83.49	83.55	83.39	83.51	9,591,055	83.51
2/03/2026	83.52	83.57	83.45	83.54	11,647,733	83.54
2/02/2026	83.73	83.73	83.49	83.52	10,793,338	83.52
1/30/2026	83.96	84.01	83.90	83.95	15,785,966	83.95
1/29/2026	83.83	83.99	83.79	83.96	11,100,992	83.96
1/28/2026	83.99	83.99	83.78	83.91	16,335,065	83.91
1/27/2026	83.94	84.04	83.93	83.96	12,544,895	83.96
1/26/2026	84.00	84.04	83.94	83.97	11,210,345	83.97
1/23/2026	83.83	83.92	83.74	83.89	10,747,865	83.89
1/22/2026	83.79	83.89	83.73	83.83	15,523,702	83.83
1/21/2026	83.63	83.85	83.55	83.81	15,581,991	83.81
1/20/2026	83.50	83.61	83.44	83.48	12,829,445	83.48
1/16/2026	83.94	83.98	83.76	83.78	11,216,612	83.78
1/15/2026	84.13	84.15	83.95	83.97	25,219,922	83.97
1/14/2026	84.02	84.14	84.00	84.10	12,241,498	84.10
1/13/2026	83.95	84.04	83.87	84.00	33,404,990	84.00
1/12/2026	83.80	83.92	83.75	83.83	6,959,737	83.83
1/09/2026	83.81	83.97	83.75	83.91	9,693,585	83.91
1/08/2026	83.79	83.86	83.75	83.78	9,215,701	83.78
1/07/2026	84.07	84.09	83.93	83.95	11,496,343	83.95
1/06/2026	83.83	83.95	83.75	83.94	12,381,978	83.94
1/05/2026	83.82	83.97	83.76	83.92	12,186,765	83.92
1/02/2026	83.87	83.89	83.66	83.74	9,360,783	83.74
12/31/2025	83.91	83.96	83.75	83.75	6,069,012	83.75
12/30/2025	83.95	84.06	83.88	83.99	6,417,255	83.99
12/29/2025	84.00	84.07	83.94	84.06	6,920,945	84.06
12/26/2025	83.95	83.99	83.85	83.97	4,652,005	83.97
12/24/2025	83.74	83.90	83.70	83.90	3,987,790	83.90
12/23/2025	83.47	83.66	83.44	83.62	10,239,096	83.62
12/22/2025	83.62	83.63	83.55	83.62	10,726,818	83.62
12/19/2025	83.72	83.75	83.61	83.64	10,094,516	83.64
12/18/2025	83.80	83.83	83.64	83.78	10,849,227	83.78
12/17/2025	83.86	83.92	83.81	83.88	7,604,939	83.54
12/16/2025	83.84	83.95	83.70	83.91	6,773,485	83.57
12/15/2025	83.89	83.94	83.72	83.79	7,426,596	83.45
12/12/2025	83.79	83.81	83.66	83.69	11,022,743	83.35
12/11/2025	84.15	84.20	83.95	84.01	10,374,184	83.67
12/10/2025	83.67	84.05	83.63	84.01	13,578,960	83.67
12/09/2025	83.90	83.92	83.65	83.70	14,346,610	83.36
12/08/2025	83.94	83.95	83.69	83.82	10,114,421	83.48
12/05/2025	84.07	84.10	83.87	83.94	9,622,119	83.60
12/04/2025	84.09	84.09	83.97	84.02	10,639,831	83.68
12/03/2025	84.10	84.21	84.04	84.18	14,275,123	83.84
12/02/2025	83.94	84.04	83.88	84.00	10,192,620	83.66
12/01/2025	83.92	83.94	83.83	83.94	12,396,676	83.60
11/28/2025	84.62	84.65	84.45	84.55	5,201,896	83.89
11/26/2025	84.44	84.63	84.36	84.62	11,107,900	83.96
11/25/2025	84.25	84.56	84.24	84.46	13,396,682	83.80
11/24/2025	84.14	84.25	84.05	84.24	16,992,904	83.58
11/21/2025	84.00	84.03	83.83	84.03	6,978,764	83.37
11/20/2025	83.81	83.89	83.69	83.73	9,955,396	83.08
11/19/2025	83.78	83.79	83.61	83.63	8,150,450	82.98
11/18/2025	83.72	83.79	83.59	83.66	13,405,348	83.01
11/17/2025	83.61	83.70	83.53	83.56	10,074,101	82.91