Indicators

Interm Corp Bond Vanguard (NQ: VCIT )

80.29 -0.19 (-0.24%)

Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	79.81	79.99	79.76	79.83	4,863,557	-0.16(-0.20%)
Dec 28, 2023	80.10	80.15	79.92	79.98	3,940,650	-0.20(-0.24%)
Dec 27, 2023	79.88	80.19	79.80	80.18	5,201,444	+0.58(+0.73%)
Dec 26, 2023	79.47	79.64	79.43	79.60	3,659,423	+0.13(+0.16%)
Dec 22, 2023	79.67	79.67	79.37	79.47	3,699,299	-0.00(-0.01%)
Dec 21, 2023	79.65	79.67	79.33	79.48	7,180,835	+0.07(+0.09%)
Dec 20, 2023	79.38	79.46	79.16	79.41	8,451,321	+0.24(+0.30%)
Dec 19, 2023	79.21	79.31	79.12	79.17	5,354,664	+0.13(+0.17%)
Dec 18, 2023	79.15	79.15	79.01	79.04	6,298,746	-0.15(-0.19%)
Dec 15, 2023	79.25	79.31	79.09	79.18	4,985,556	-0.11(-0.14%)
Dec 14, 2023	79.24	79.49	79.10	79.29	9,590,222	+0.60(+0.76%)
Dec 13, 2023	77.80	78.82	77.74	78.69	9,005,115	+1.16(+1.49%)
Dec 12, 2023	77.30	77.62	77.18	77.54	8,012,936	+0.30(+0.39%)
Dec 11, 2023	77.14	77.26	76.99	77.24	13,208,484	-0.03(-0.04%)
Dec 08, 2023	77.25	77.39	77.14	77.26	14,262,519	-0.36(-0.47%)
Dec 07, 2023	77.50	77.77	77.46	77.63	15,938,433	+0.06(+0.08%)
Dec 06, 2023	77.57	77.68	77.46	77.57	16,673,403	+0.18(+0.23%)
Dec 05, 2023	77.21	77.50	77.20	77.39	14,190,712	+0.34(+0.44%)
Dec 04, 2023	77.10	77.18	76.87	77.05	14,017,102	-0.26(-0.34%)

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.