Indicators

Interm Corp Bond Vanguard (NQ: VCIT )

79.64 +0.34 (+0.44%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	79.62	79.65	79.65	79.62	8,598,626	-0.05(-0.06%)
Mar 27, 2024	79.30	79.67	79.30	79.67	6,415,129	+0.36(+0.45%)
Mar 26, 2024	79.35	79.37	79.20	79.31	4,968,523	-0.04(-0.05%)
Mar 25, 2024	79.52	79.55	79.32	79.35	2,650,987	-0.19(-0.24%)
Mar 22, 2024	79.63	79.66	79.49	79.54	3,944,274	+0.25(+0.31%)
Mar 21, 2024	79.49	79.49	79.23	79.29	7,649,191	+0.06(+0.07%)
Mar 20, 2024	79.13	79.27	78.88	79.23	8,098,542	+0.19(+0.24%)
Mar 19, 2024	78.94	79.17	78.90	79.04	3,839,515	+0.24(+0.30%)
Mar 18, 2024	78.88	78.93	78.52	78.81	7,516,160	-0.08(-0.10%)
Mar 15, 2024	78.82	78.97	78.79	78.88	6,330,199	-0.05(-0.06%)
Mar 14, 2024	79.19	79.19	78.86	78.93	11,830,410	-0.43(-0.54%)
Mar 13, 2024	79.46	79.57	79.36	79.36	5,669,245	-0.10(-0.12%)
Mar 12, 2024	79.60	79.61	79.40	79.46	4,588,972	-0.19(-0.24%)
Mar 11, 2024	79.71	79.77	79.58	79.65	5,149,567	-0.06(-0.07%)
Mar 08, 2024	79.68	79.85	79.66	79.71	8,299,302	+0.12(+0.15%)
Mar 07, 2024	79.59	79.59	79.42	79.59	6,623,192	+0.25(+0.31%)
Mar 06, 2024	79.41	79.57	79.30	79.34	6,484,751	+0.16(+0.20%)
Mar 05, 2024	79.12	79.33	79.08	79.18	7,432,624	+0.30(+0.38%)
Mar 04, 2024	78.90	78.96	78.81	78.88	9,367,887	-0.15(-0.19%)

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.