December 15th, 2015

Interm Corp Bond Vanguard (NQ: VCIT )

96.32 USD -0.11 (-0.11%)
Official Closing Price Updated: 4:35 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 96.33 96.43 96.30 96.32 2,864,500 -0.11(-0.11%)
Jan 21, 2021 96.01 96.48 95.76 96.43 4,489,025 -0.07(-0.07%)
Jan 20, 2021 96.46 96.56 96.44 96.50 5,596,348 +0.03(+0.03%)
Jan 19, 2021 96.41 96.51 96.36 96.47 2,308,325 +0.03(+0.03%)
Jan 15, 2021 96.48 96.52 96.36 96.44 2,929,000 +0.07(+0.07%)
Jan 14, 2021 96.43 96.64 96.33 96.37 3,127,261 -0.12(-0.12%)
Jan 13, 2021 96.12 96.59 96.12 96.49 3,696,553 +0.35(+0.36%)
Jan 12, 2021 95.88 96.16 95.76 96.14 13,654,926 +0.11(+0.11%)
Jan 11, 2021 96.09 96.15 96.01 96.03 2,180,383 -0.24(-0.25%)
Jan 08, 2021 96.38 96.38 96.15 96.27 2,762,900 -0.15(-0.16%)
Jan 07, 2021 96.33 96.44 96.33 96.42 2,509,367 -0.10(-0.10%)
Jan 06, 2021 96.47 96.53 96.32 96.52 4,410,698 -0.32(-0.33%)
Jan 05, 2021 96.88 96.99 96.75 96.84 2,492,011 -0.18(-0.19%)
Jan 04, 2021 97.03 97.09 96.74 97.02 3,606,496 -0.12(-0.12%)
Dec 31, 2020 97.14 97.14 97.14 1,306,579 +0.02(+0.02%)
Dec 30, 2020 97.03 97.12 96.97 97.12 1,306,579 +0.15(+0.15%)
Dec 29, 2020 96.92 97.02 96.41 96.97 2,850,454 +0.07(+0.07%)
Dec 28, 2020 96.81 96.97 96.77 96.90 1,870,982 +0.02(+0.02%)
Dec 24, 2020 96.81 96.89 96.76 96.88 893,700 +0.15(+0.16%)
Dec 23, 2020 96.75 96.91 96.50 96.73 3,417,936 -0.31(-0.32%)
Dec 22, 2020 96.99 97.07 96.90 97.04 1,605,735 +0.17(+0.18%)
Dec 21, 2020 96.92 96.95 96.75 96.87 3,210,453 -0.07(-0.07%)
Dec 18, 2020 97.10 97.10 96.90 96.94 2,199,200 -0.06(-0.06%)
Dec 17, 2020 97.07 97.10 96.84 97.00 1,791,680 +0.11(+0.11%)
Dec 16, 2020 96.91 97.03 96.74 96.89 2,184,257 -0.03(-0.03%)
Dec 15, 2020 96.85 96.96 96.79 96.92 3,042,938 +0.11(+0.11%)
Dec 14, 2020 96.69 96.83 96.67 96.81 1,961,662 +0.04(+0.04%)
Dec 11, 2020 96.79 96.85 96.68 96.77 2,887,600 +0.04(+0.04%)
Dec 10, 2020 96.53 96.81 96.50 96.73 2,206,374 +0.28(+0.29%)
Dec 09, 2020 96.57 96.59 96.32 96.45 3,793,125 -0.24(-0.25%)
Dec 08, 2020 96.80 96.92 96.69 96.69 2,625,103 -0.08(-0.08%)
Dec 07, 2020 96.78 96.95 96.73 96.77 5,149,438 +0.08(+0.08%)
Dec 04, 2020 96.66 96.74 96.59 96.69 2,328,900 -0.22(-0.23%)
Dec 03, 2020 96.81 96.99 96.77 96.91 2,914,848 +0.21(+0.22%)
Dec 02, 2020 96.73 96.78 96.54 96.70 2,556,372 -0.02(-0.02%)
Dec 01, 2020 96.87 96.98 96.66 96.72 2,827,924 -0.45(-0.46%)
Nov 30, 2020 97.03 97.18 96.98 97.17 3,828,204 +0.17(+0.18%)
Nov 27, 2020 96.94 97.00 96.90 97.00 767,300 +0.16(+0.17%)
Nov 25, 2020 96.68 96.85 96.64 96.84 2,536,200 +0.12(+0.12%)
Nov 24, 2020 96.74 96.77 96.65 96.72 2,544,880 +0.04(+0.04%)
Nov 23, 2020 96.67 96.70 96.63 96.68 1,819,973 -0.02(-0.02%)
Nov 20, 2020 96.69 96.73 96.53 96.70 2,410,100 -0.05(-0.05%)
Nov 19, 2020 96.62 96.79 96.53 96.75 3,503,944 +0.25(+0.26%)
Nov 18, 2020 96.55 96.58 96.47 96.50 1,932,249 +0.04(+0.04%)
Nov 17, 2020 96.39 96.49 96.35 96.46 3,693,625 +0.15(+0.16%)
Nov 16, 2020 96.19 96.34 96.17 96.31 2,728,775 +0.13(+0.14%)
Nov 13, 2020 96.15 96.22 96.10 96.18 1,202,900 +0.03(+0.03%)
Nov 12, 2020 95.99 96.19 95.96 96.15 5,860,920 +0.32(+0.33%)
Nov 11, 2020 95.75 95.85 95.71 95.83 1,132,843 +0.05(+0.05%)
Nov 10, 2020 95.72 96.04 95.66 95.78 6,529,228 -0.04(-0.04%)
Nov 09, 2020 96.24 96.26 95.74 95.82 3,402,523 -0.43(-0.45%)
Nov 06, 2020 96.34 96.34 96.12 96.25 2,381,600 -0.13(-0.13%)
Nov 05, 2020 96.44 96.50 96.29 96.38 3,869,481 +0.11(+0.11%)
Nov 04, 2020 96.01 96.31 95.80 96.27 5,800,491 +0.90(+0.94%)
Nov 03, 2020 95.42 95.47 95.34 95.37 6,976,244 -0.08(-0.08%)
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.