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 (%)
May 29, 2020	81.95	82.27	81.85	82.26	6,074,832	+0.38(+0.46%)
May 28, 2020	81.72	81.89	81.65	81.89	4,514,135	+0.14(+0.17%)
May 27, 2020	81.49	81.75	81.47	81.75	6,639,750	+0.32(+0.39%)
May 26, 2020	81.45	81.57	81.34	81.43	3,230,085	+0.22(+0.27%)
May 22, 2020	81.31	81.34	81.12	81.21	2,390,213	-0.13(-0.16%)
May 21, 2020	81.37	81.40	81.19	81.34	2,415,041	+0.16(+0.19%)
May 20, 2020	80.89	81.24	80.82	81.18	3,859,589	+0.45(+0.56%)
May 19, 2020	80.58	80.80	80.47	80.73	2,878,099	+0.21(+0.26%)
May 18, 2020	80.44	80.52	80.29	80.52	4,551,928	+0.25(+0.32%)
May 15, 2020	80.16	80.35	80.04	80.27	3,561,320	+0.20(+0.25%)
May 14, 2020	79.92	80.14	79.73	80.07	3,662,047	+0.18(+0.22%)
May 13, 2020	79.95	79.99	79.73	79.89	4,539,208	+0.20(+0.25%)
May 12, 2020	79.76	79.86	79.49	79.69	3,737,113	+0.38(+0.48%)
May 11, 2020	79.62	79.64	79.20	79.31	2,029,687	-0.31(-0.39%)
May 08, 2020	79.56	79.80	79.54	79.62	1,728,565	-0.18(-0.22%)
May 07, 2020	79.71	79.84	79.50	79.79	4,357,909	+0.18(+0.23%)
May 06, 2020	79.84	79.90	79.44	79.61	2,517,485	-0.30(-0.37%)
May 05, 2020	79.88	80.03	79.82	79.91	4,185,427	+0.01(+0.01%)
May 04, 2020	79.84	80.00	79.83	79.90	2,533,769	+0.09(+0.11%)

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.