Singapore markets closed

Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares (VCIT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
80.51-0.05 (-0.06%)
At close: 04:00PM EDT
80.44 -0.07 (-0.09%)
After hours: 04:58PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202480.5180.6280.4480.5180.518,503,200
27 Mar 202480.1980.5780.1980.5680.566,343,900
26 Mar 202480.2480.2680.0980.2080.204,913,400
25 Mar 202480.4180.4480.2180.2480.242,621,600
22 Mar 202480.5280.5680.3880.4380.433,900,500
21 Mar 202480.3880.3880.1180.1880.187,564,300
20 Mar 202480.0280.1679.7780.1280.128,008,700
19 Mar 202479.8380.0679.7979.9379.933,796,900
18 Mar 202479.7779.8279.4079.6979.697,432,400
15 Mar 202479.7079.8679.6879.7779.776,259,900
14 Mar 202480.0880.0879.7579.8279.829,499,100
13 Mar 202480.3580.4680.2580.2580.255,606,300
12 Mar 202480.4980.5080.3080.3580.354,538,200
11 Mar 202480.6080.6780.4780.5480.545,092,400
08 Mar 202480.5780.7580.5580.6080.608,207,100
07 Mar 202480.4880.4880.3180.4880.486,549,700
06 Mar 202480.3080.4680.1980.2380.236,412,800
05 Mar 202480.0180.2279.9780.0780.077,350,100
04 Mar 202479.7979.8579.6979.7779.779,263,800
01 Mar 202479.4179.9779.2379.9279.926,107,200
01 Mar 20240.273 Dividend
29 Feb 202479.8379.9679.6979.7979.527,848,200
28 Feb 202479.5779.6979.5579.6679.399,757,000
27 Feb 202479.7379.8079.5879.6479.375,030,000
26 Feb 202479.8379.8779.5779.7079.437,541,800
23 Feb 202479.7779.9879.7379.9079.634,475,700
22 Feb 202479.7479.8879.6679.7779.506,614,800
21 Feb 202479.9079.9679.6379.6979.427,224,300
20 Feb 202479.9179.9579.6979.9379.6614,400,900
16 Feb 202479.6179.7079.5279.6479.375,398,400
15 Feb 202480.0180.0479.7879.9279.6510,221,100
14 Feb 202479.5479.6979.4579.6679.3912,709,400
13 Feb 202479.5379.5979.3179.3979.1214,682,500
12 Feb 202480.1080.1679.9280.1079.835,017,000
09 Feb 202479.9680.0279.8980.0079.736,247,400
08 Feb 202480.2080.2480.0480.0979.828,602,400
07 Feb 202480.3580.6180.2980.3480.0711,441,800
06 Feb 202480.2180.5980.2080.4680.1812,059,800
05 Feb 202480.3580.3580.0180.1479.8713,306,400
02 Feb 202480.5780.7780.4980.6880.4010,893,000
01 Feb 202481.3081.4380.9881.2881.0018,416,300
01 Feb 20240.281 Dividend
31 Jan 202481.1581.3580.9781.2480.6818,097,900
30 Jan 202480.8980.9180.5680.8580.296,149,800
29 Jan 202480.7080.8580.6080.7480.197,999,300
26 Jan 202480.6180.6180.4280.4279.875,010,900
25 Jan 202480.5580.6280.4180.6180.068,739,800
24 Jan 202480.5880.6680.1480.1779.627,388,600
23 Jan 202480.3380.3880.2080.3179.765,612,000
22 Jan 202480.6080.6080.4280.4779.926,108,600
19 Jan 202480.2680.3079.9980.3079.758,232,500
18 Jan 202480.4380.4780.2180.2779.727,579,000
17 Jan 202480.3880.4180.1480.3379.7812,064,300
16 Jan 202480.9480.9480.4580.5780.0224,857,300
12 Jan 202481.2481.3680.9781.1880.629,534,900
11 Jan 202480.7081.0280.5280.9480.3816,465,300
10 Jan 202480.8380.8880.4480.5179.964,809,500
09 Jan 202480.4380.7080.3580.5880.035,825,600
08 Jan 202480.3080.6380.2280.5079.955,617,700
05 Jan 202480.2380.6980.1380.1679.618,275,900
04 Jan 202480.3680.5080.2980.3979.847,986,300
03 Jan 202480.4880.8080.3380.7480.1912,337,400
02 Jan 202480.8980.9980.7980.8680.3011,437,300
29 Dec 202381.2781.4481.2181.2880.724,776,400
28 Dec 202381.5681.6181.3781.4480.883,870,100
27 Dec 202381.3481.6581.2581.6481.085,108,300
26 Dec 202380.9281.0980.8881.0580.493,593,900
22 Dec 202381.1281.1280.8280.9280.363,633,100
22 Dec 20230.275 Dividend
21 Dec 202381.3881.4081.0581.2080.377,028,400
20 Dec 202381.1081.1880.8781.1380.308,272,000
19 Dec 202380.9381.0380.8480.8980.065,241,000
18 Dec 202380.8780.8780.7280.7579.926,165,100
15 Dec 202380.9781.0380.8080.9080.074,879,600
14 Dec 202380.9681.2180.8281.0180.189,386,700
13 Dec 202379.4980.5379.4380.4079.588,814,000
12 Dec 202378.9879.3078.8579.2278.417,842,900
11 Dec 202378.8178.9478.6678.9178.1012,928,200
08 Dec 202378.9279.0778.8178.9478.1313,959,800
07 Dec 202379.1879.4679.1479.3178.5015,600,200
06 Dec 202379.2579.3679.1479.2578.4416,319,500
05 Dec 202378.8879.1878.8879.0778.2613,889,500
04 Dec 202378.7778.8578.5478.7277.9113,719,600
01 Dec 202378.3779.0278.2778.9978.185,947,600
01 Dec 20230.261 Dividend
30 Nov 202378.7678.7678.4178.5977.5310,630,100
29 Nov 202378.7078.9278.6578.8277.757,895,100
28 Nov 202378.0378.4177.9378.3977.339,488,500
27 Nov 202377.7578.0977.6978.0777.014,902,400
24 Nov 202377.6177.7277.6077.6176.561,992,400
22 Nov 202377.8577.9377.6577.8876.834,683,200
21 Nov 202377.7377.7877.5877.7176.665,069,300
20 Nov 202377.4177.6977.3577.6476.595,464,900
17 Nov 202377.4477.5477.2977.4676.416,440,500
16 Nov 202377.1377.3477.1277.3376.288,702,000
15 Nov 202376.8976.9076.6676.8275.787,885,600
14 Nov 202377.0377.2477.0277.1076.0613,731,800
13 Nov 202375.8676.1075.7676.0575.025,027,900
10 Nov 202376.0676.1575.9176.0375.006,624,700
09 Nov 202376.3076.3075.7575.7774.758,376,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...