MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VCIT — Vanguard Intermediate-Term Corporate Bond ETF
NasdaqVanguard Intermediate-Term Corporate Bond ETF
$78.48
+0.21(+0.27%)
- O
- 78.20
- H
- 78.50
- L
- 78.12
- V
- 7.53M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$78.48
Period Return-4.09%
Period High$84.84
Period Low$77.61
Avg Daily Volume10.66M
Total Trading Days365
VCIT — Historical OHLCV Price & Volume Table
Apr 29, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $78.20 | $78.50 | $78.12 | $78.48 | +$0.21 | +0.27% | 7,532,403 | $78.36 | $78.12 $78.50 |
| Oct 7, 2026 | $77.75 | $78.33 | $77.75 | $78.27 | +$0.03 | +0.04% | 14,162,713 | $78.12 | $77.75 $78.33 |
| Oct 6, 2026 | $78.16 | $78.34 | $78.11 | $78.24 | +$0.25 | +0.32% | 9,991,940 | $78.24 | $78.11 $78.34 |
| Oct 5, 2026 | $77.93 | $78.04 | $77.80 | $77.99 | +$0.01 | +0.01% | 14,511,832 | $77.93 | $77.80 $78.04 |
| Oct 2, 2026 | $78.33 | $78.43 | $77.90 | $77.98 | $-0.15 | -0.19% | 10,784,235 | $78.10 | $77.90 $78.43 |
| Oct 1, 2026 | $77.69 | $78.26 | $77.61 | $78.13 | $-0.18 | -0.23% | 18,374,174 | $78.02 | $77.61 $78.26 |
| Sep 30, 2026 | $78.53 | $78.54 | $78.20 | $78.31 | $-0.06 | -0.08% | 14,836,170 | $78.32 | $78.20 $78.54 |
| Sep 29, 2026 | $78.44 | $78.50 | $78.16 | $78.37 | $-0.02 | -0.03% | 21,929,594 | $78.29 | $78.16 $78.50 |
| Sep 28, 2026 | $78.46 | $78.54 | $78.22 | $78.39 | $-0.45 | -0.57% | 15,167,752 | $78.37 | $78.22 $78.54 |
| Sep 25, 2026 | $78.79 | $78.88 | $78.53 | $78.84 | +$0.14 | +0.18% | 20,333,275 | $78.70 | $78.53 $78.88 |
| Sep 24, 2026 | $79.15 | $79.24 | $78.70 | $78.70 | $-0.44 | -0.56% | 17,619,526 | $78.95 | $78.70 $79.24 |
| Sep 23, 2026 | $79.83 | $79.83 | $79.01 | $79.14 | $-0.81 | -1.01% | 14,017,761 | $79.24 | $79.01 $79.83 |
| Sep 22, 2026 | $79.98 | $80.01 | $79.82 | $79.95 | +$0.03 | +0.04% | 9,662,920 | $79.92 | $79.82 $80.01 |
| Sep 21, 2026 | $79.90 | $79.93 | $79.82 | $79.92 | +$0.23 | +0.29% | 10,353,147 | $79.88 | $79.82 $79.93 |
| Sep 18, 2026 | $79.72 | $79.75 | $79.62 | $79.69 | $-0.29 | -0.36% | 11,043,825 | $79.68 | $79.62 $79.75 |
| Sep 17, 2026 | $79.93 | $79.98 | $79.84 | $79.98 | +$0.43 | +0.54% | 12,070,280 | $79.91 | $79.84 $79.98 |
| Sep 16, 2026 | $79.77 | $79.96 | $79.51 | $79.55 | +$0.04 | +0.05% | 14,657,825 | $79.77 | $79.51 $79.96 |
| Sep 15, 2026 | $79.51 | $79.56 | $79.45 | $79.51 | $-0.03 | -0.04% | 12,256,206 | $79.50 | $79.45 $79.56 |
| Sep 14, 2026 | $79.51 | $79.79 | $79.44 | $79.54 | $-0.06 | -0.08% | 9,825,178 | $79.63 | $79.44 $79.79 |
| Sep 11, 2026 | $79.90 | $79.96 | $79.60 | $79.60 | $-0.10 | -0.13% | 7,739,892 | $79.75 | $79.60 $79.96 |
| Sep 10, 2026 | $79.96 | $79.99 | $79.68 | $79.70 | $-0.61 | -0.76% | 13,654,022 | $79.83 | $79.68 $79.99 |
| Sep 9, 2026 | $80.46 | $80.49 | $80.24 | $80.31 | $-0.15 | -0.19% | 8,929,918 | $80.35 | $80.24 $80.49 |
| Sep 8, 2026 | $80.54 | $80.56 | $80.40 | $80.46 | $-0.07 | -0.09% | 7,060,998 | $80.48 | $80.40 $80.56 |
| Sep 4, 2026 | $80.57 | $80.64 | $80.52 | $80.53 | $-0.01 | -0.01% | 8,583,319 | $80.56 | $80.52 $80.64 |
| Sep 3, 2026 | $80.71 | $80.73 | $80.54 | $80.54 | +$0.08 | +0.10% | 7,572,343 | $80.63 | $80.54 $80.73 |
| Sep 2, 2026 | $80.48 | $80.50 | $80.38 | $80.46 | +$0.07 | +0.09% | 8,657,121 | $80.43 | $80.38 $80.50 |
| Sep 1, 2026 | $80.57 | $80.68 | $80.38 | $80.39 | $-0.70 | -0.86% | 11,537,632 | $80.51 | $80.38 $80.68 |
| Aug 31, 2026 | $81.07 | $81.10 | $80.99 | $81.09 | $-0.06 | -0.07% | 9,267,219 | $81.05 | $80.99 $81.10 |
| Aug 28, 2026 | $81.44 | $81.55 | $81.12 | $81.15 | $-0.29 | -0.36% | 9,534,602 | $81.27 | $81.12 $81.55 |
| Aug 27, 2026 | $81.47 | $81.52 | $81.39 | $81.44 | $-0.04 | -0.05% | 5,188,088 | $81.45 | $81.39 $81.52 |