Vanguard Interm-Tm Corp Bd Idx ETF $85.35

down -0.14


17/4/2014 11:13 AM  |  NASDAQ : VCIT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCIT historical data

Date Open High Low Close Volume
4/16/201485.4885.5485.4085.49275,486
4/15/201485.4985.7185.4185.56188,448
4/14/201485.5585.5585.4185.54259,049
4/11/201485.5985.6485.4585.55132,190
4/10/201485.3385.5985.3385.47221,156
4/9/201485.0985.3484.9485.28398,215
4/8/201485.0785.1884.9985.16288,837
4/7/201485.0185.0784.9584.99265,493
4/4/201484.8084.9884.6584.98300,196
4/3/201484.4584.6684.4084.58184,262
4/2/201484.6484.6484.4184.42197,883
4/1/201484.6684.7984.5384.751,193,060
3/31/201484.8184.9884.7084.98206,014
3/28/201484.8384.8884.7084.86278,993
3/27/201484.8284.9884.7684.93253,048
3/26/201484.6784.9384.6584.80157,414
3/25/201484.5584.7584.5084.60218,258
3/24/201484.4484.6184.3584.50178,439
3/21/201484.4084.5484.3684.49179,669
3/20/201484.4384.4384.2784.36239,146
3/19/201485.0985.0984.2784.42521,782
3/18/201484.8785.0484.8085.04734,884
3/17/201484.8984.9184.7484.77215,502
3/14/201485.0385.1284.8184.94123,543
3/13/201484.4784.9584.4084.89200,861
3/12/201484.5784.6384.4684.59132,673
3/11/201484.4484.5084.3284.40167,535
3/10/201484.3484.4284.2284.35787,456
3/7/201484.5484.5484.2584.34361,613
3/6/201484.5684.7684.5084.67268,459
3/5/201484.7884.9984.7684.98198,142
3/4/201485.1585.1584.8184.83250,695
3/3/201485.2085.2585.0585.20183,492
2/28/201485.1685.2084.9685.20194,567
2/27/201485.1785.2885.1185.26176,829
2/26/201484.8585.0984.8385.07253,799
2/25/201484.7684.9184.6584.80187,851
2/24/201484.6284.6684.5084.61854,195
2/21/201484.4584.6384.3984.59187,256
2/20/201484.4084.5884.2884.44184,086
2/19/201484.8284.8284.4684.48219,577
2/18/201484.6584.7884.6084.70244,525
2/14/201484.5884.5984.4384.55237,776
2/13/201484.3584.5184.2584.49145,579
2/12/201484.2684.3184.1284.29191,618
2/11/201484.4284.4684.2184.37203,872
2/10/201484.4784.5184.3784.51164,773
2/7/201484.3884.5584.3284.55230,875
2/6/201484.2184.2684.1284.22222,089
2/5/201484.5484.5484.2284.28227,022
2/4/201484.5584.5884.3484.52218,631
2/3/201484.2684.6184.1484.60264,317
1/31/201484.3284.4584.2884.38397,078
1/30/201484.1184.2784.0584.25191,099
1/29/201484.0584.2484.0084.16139,680
1/28/201483.8084.0583.7984.03152,052
1/27/201483.9884.0083.7583.75220,595
1/24/201484.1484.2083.8383.91303,630
1/23/201484.0084.2383.8184.00292,263
1/22/201483.8383.8883.6983.72141,442
1/21/201483.9283.9883.7883.87199,941
1/17/201483.8383.9283.7083.91203,764
1/16/201483.6383.8583.6383.77225,910
1/15/201483.6183.6483.4583.61252,072
1/14/201483.8083.8383.6183.69397,119
1/13/201483.7983.8783.6183.84351,408
1/10/201483.3783.6783.3783.64326,833
1/9/201482.9783.1682.9283.12216,695
1/8/201483.0983.1382.9082.94271,856
1/7/201483.3283.3683.1683.31271,353
1/6/201483.0983.2383.0583.22294,260
1/3/201482.9883.0682.8682.92212,424
1/2/201482.7682.9282.7582.87952,412
12/31/201382.9182.9182.6282.70412,572
12/30/201382.7682.9682.7482.90447,970
12/27/201382.7182.8582.6282.76189,643
12/26/201382.7782.8082.5882.72332,515
12/24/201382.9582.9782.6082.78416,521
12/23/201383.8083.8883.6783.71203,730
12/20/201383.7083.9283.5383.87305,933
12/19/201383.5583.7483.5583.71331,249
12/18/201383.9884.1883.7383.96395,559
12/17/201383.8083.9783.5583.90447,439
12/16/201383.7483.7883.5683.661,040,730
12/13/201383.5383.6483.4983.55246,434
12/12/201383.7283.7283.4083.491,217,490
12/11/201384.0084.0183.6583.71903,994
12/10/201383.7884.0683.7684.03278,077
12/9/201383.6683.7683.5483.68336,651
12/6/201383.5483.6583.4383.56283,022
12/5/201383.5383.5983.3883.55424,943
12/4/201383.4183.6383.3783.59250,382
12/3/201383.7183.9183.7083.78532,101
12/2/201383.8083.8083.5983.68190,106
11/29/201383.8583.9383.7583.92162,551
11/27/201384.2884.2883.9284.19246,736
11/26/201384.0584.3184.0484.27476,679
11/25/201384.0084.1684.0084.04411,606
11/22/201383.7083.9683.6883.95213,491
11/21/201383.4583.8383.4183.69350,135
Trading Center