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 (%)
Jul 31, 2017	69.99	70.05	69.96	70.05	803,412	+0.02(+0.02%)
Jul 28, 2017	69.93	70.05	69.92	70.04	1,099,875	+0.13(+0.18%)
Jul 27, 2017	69.98	69.98	69.85	69.91	1,127,651	-0.11(-0.16%)
Jul 26, 2017	69.83	70.12	69.79	70.02	1,632,454	+0.26(+0.38%)
Jul 25, 2017	69.89	69.90	69.74	69.76	1,820,237	-0.29(-0.41%)
Jul 24, 2017	70.12	70.12	69.98	70.05	1,480,294	-0.07(-0.10%)
Jul 21, 2017	70.05	70.13	70.03	70.12	1,544,125	+0.15(+0.22%)
Jul 20, 2017	70.02	70.05	69.93	69.97	1,495,914	+0.06(+0.09%)
Jul 19, 2017	69.98	70.01	69.88	69.90	1,479,395	-0.05(-0.07%)
Jul 18, 2017	69.83	69.97	69.83	69.95	1,019,524	+0.22(+0.32%)
Jul 17, 2017	69.71	69.77	69.66	69.73	1,288,104	+0.02(+0.02%)
Jul 14, 2017	69.79	69.79	69.63	69.71	1,509,851	+0.15(+0.22%)
Jul 13, 2017	69.55	69.58	69.47	69.56	1,076,600	-0.06(-0.08%)
Jul 12, 2017	69.63	69.67	69.54	69.62	814,818	+0.21(+0.30%)
Jul 11, 2017	69.31	69.43	69.28	69.41	788,562	+0.10(+0.14%)
Jul 10, 2017	69.29	69.35	69.24	69.31	933,386	+0.09(+0.13%)
Jul 07, 2017	69.27	69.27	69.18	69.23	1,089,404	-0.07(-0.10%)
Jul 06, 2017	69.25	69.30	69.13	69.30	1,488,833	-0.03(-0.05%)
Jul 05, 2017	69.26	69.38	69.25	69.33	1,634,097	+0.06(+0.09%)

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.