Skip to main content

Interm Corp Bond Vanguard (NQ: VCIT )

79.75 -0.12 (-0.14%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 57.10 57.30 56.99 57.15 80,820 +0.04(+0.07%)
Oct 28, 2011 57.03 57.16 56.93 57.11 100,920 +0.15(+0.26%)
Oct 27, 2011 57.27 57.27 56.80 56.96 95,904 -0.11(-0.19%)
Oct 26, 2011 57.15 57.24 56.96 57.07 213,385 -0.10(-0.17%)
Oct 25, 2011 56.89 57.25 56.79 57.17 141,416 +0.33(+0.57%)
Oct 24, 2011 56.81 56.84 56.64 56.84 167,472 +0.12(+0.21%)
Oct 21, 2011 56.66 56.75 56.52 56.73 84,139 +0.26(+0.47%)
Oct 20, 2011 56.43 56.57 56.33 56.46 88,357 -0.02(-0.04%)
Oct 19, 2011 56.39 56.50 56.22 56.48 141,607 +0.22(+0.40%)
Oct 18, 2011 56.02 56.29 56.02 56.26 173,745 +0.22(+0.40%)
Oct 17, 2011 55.98 56.07 55.80 56.04 81,543 +0.24(+0.42%)
Oct 14, 2011 55.69 55.87 55.52 55.80 92,461 +0.06(+0.10%)
Oct 13, 2011 55.74 55.86 55.64 55.75 140,291 +0.06(+0.11%)
Oct 12, 2011 55.57 55.69 55.42 55.68 123,069 -0.01(-0.02%)
Oct 11, 2011 55.50 55.70 55.45 55.70 63,393 +0.33(+0.59%)
Oct 10, 2011 55.46 55.46 55.15 55.37 57,235 -0.14(-0.26%)
Oct 07, 2011 55.59 55.66 55.37 55.51 78,903 -0.10(-0.19%)
Oct 06, 2011 55.64 55.64 55.38 55.61 430,118 -0.01(-0.02%)
Oct 05, 2011 55.58 55.79 55.54 55.63 332,262 -0.01(-0.01%)
Oct 04, 2011 56.20 56.41 55.61 55.64 205,143 -0.31(-0.56%)
Oct 03, 2011 56.11 56.29 55.86 55.95 709,791 -0.29(-0.52%)
Sep 30, 2011 56.28 56.28 56.09 56.24 77,386 -0.08(-0.14%)
Sep 29, 2011 56.31 56.54 56.20 56.32 55,628 -0.06(-0.10%)
Sep 28, 2011 56.47 56.47 56.18 56.38 80,358 -0.17(-0.31%)
Sep 27, 2011 56.33 56.62 56.30 56.55 328,785 -0.06(-0.10%)
Sep 26, 2011 56.61 56.76 56.53 56.61 298,262 -0.25(-0.44%)
Sep 23, 2011 57.07 57.14 56.66 56.86 219,746 -0.42(-0.73%)
Sep 22, 2011 57.24 57.29 57.01 57.27 78,069 +0.01(+0.02%)
Sep 21, 2011 57.27 57.41 57.10 57.26 76,924 -0.04(-0.07%)
Sep 20, 2011 57.35 57.36 57.16 57.30 86,836 +0.06(+0.11%)
Sep 19, 2011 57.22 57.30 57.06 57.24 84,585 +0.17(+0.30%)
Sep 16, 2011 57.00 57.11 56.79 57.07 58,120 +0.05(+0.09%)
Sep 15, 2011 56.96 57.04 56.79 57.02 86,754 -0.26(-0.46%)
Sep 14, 2011 57.31 57.35 57.09 57.28 246,068 +0.01(+0.01%)
Sep 13, 2011 57.32 57.32 57.03 57.27 98,934 -0.14(-0.25%)
Sep 12, 2011 57.52 57.60 57.32 57.42 115,986 -0.24(-0.41%)
Sep 09, 2011 57.68 57.81 57.51 57.66 59,997 -0.03(-0.06%)
Sep 08, 2011 57.68 57.70 57.40 57.69 166,451 +0.17(+0.30%)
Sep 07, 2011 57.54 57.60 57.31 57.52 98,662 -0.08(-0.13%)
Sep 06, 2011 57.65 57.65 57.40 57.59 125,278 +0.00(+0.00%)
Sep 02, 2011 57.54 57.66 57.37 57.59 85,908 +0.13(+0.23%)
Sep 01, 2011 57.18 57.46 56.98 57.46 53,158 +0.28(+0.49%)
Aug 31, 2011 57.40 57.43 57.14 57.18 198,517 -0.03(-0.05%)
Aug 30, 2011 57.15 57.30 57.03 57.21 72,543 +0.35(+0.61%)
Aug 29, 2011 56.74 56.90 56.61 56.86 247,397 +0.01(+0.02%)
Aug 26, 2011 56.72 56.89 56.68 56.85 65,312 +0.21(+0.37%)
Aug 25, 2011 56.52 56.83 56.48 56.64 37,724 +0.08(+0.15%)
Aug 24, 2011 56.86 56.86 56.35 56.56 83,717 -0.45(-0.79%)
Aug 23, 2011 57.38 57.38 56.96 57.01 95,439 -0.32(-0.56%)
Aug 22, 2011 57.58 57.58 57.31 57.33 140,389 -0.24(-0.41%)
Aug 19, 2011 57.35 57.57 57.30 57.57 77,527 -0.02(-0.04%)
Aug 18, 2011 58.05 58.05 57.24 57.59 223,013 -0.23(-0.39%)
Aug 17, 2011 57.66 57.82 57.40 57.82 122,890 +0.38(+0.65%)
Aug 16, 2011 57.55 57.55 57.16 57.44 72,452 +0.06(+0.10%)
Aug 15, 2011 58.82 58.82 57.32 57.39 132,456 -0.06(-0.11%)
Aug 12, 2011 57.30 57.51 57.15 57.45 130,514 +0.33(+0.58%)
Aug 11, 2011 57.69 57.69 56.96 57.11 249,353 -0.61(-1.06%)
Aug 10, 2011 58.29 58.41 57.59 57.73 179,440 -0.29(-0.50%)
Aug 09, 2011 57.41 58.30 56.93 58.02 180,520 +1.01(+1.77%)
Aug 08, 2011 57.25 57.67 56.73 57.01 380,658 -0.39(-0.68%)
Aug 05, 2011 57.77 57.77 57.24 57.40 171,301 -0.44(-0.77%)
Aug 04, 2011 57.73 57.87 57.54 57.84 125,284 +0.30(+0.52%)
Aug 03, 2011 57.66 57.69 57.41 57.55 270,826 +0.04(+0.07%)
Aug 02, 2011 57.45 57.54 57.24 57.50 100,799 +0.23(+0.40%)
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.