Interm Corp Bond Vanguard (NQ: VCIT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	81.23	81.37	80.92	81.37	6,031,620	+0.23(+0.28%)
Nov 04, 2024	81.23	81.33	81.02	81.14	6,679,493	+0.40(+0.50%)
Nov 01, 2024	81.26	81.38	80.71	80.74	6,778,280	-0.63(-0.77%)
Oct 31, 2024	81.42	81.53	81.22	81.37	8,314,467	-0.16(-0.20%)
Oct 30, 2024	81.91	81.97	81.50	81.53	7,110,274	-0.17(-0.21%)
Oct 29, 2024	81.47	81.72	81.31	81.70	6,036,980	+0.09(+0.11%)
Oct 28, 2024	81.83	81.83	81.50	81.61	7,763,478	-0.10(-0.12%)
Oct 25, 2024	81.99	82.12	81.68	81.71	6,801,767	-0.13(-0.16%)
Oct 24, 2024	81.87	81.97	81.72	81.84	5,588,227	+0.11(+0.13%)
Oct 23, 2024	81.79	81.79	81.58	81.73	14,190,813	-0.19(-0.23%)
Oct 22, 2024	82.00	82.01	81.80	81.92	7,552,488	-0.01(-0.01%)
Oct 21, 2024	82.30	82.36	81.91	81.93	6,705,080	-0.60(-0.73%)
Oct 18, 2024	82.77	82.85	82.52	82.53	7,867,311	+0.00(+0.00%)
Oct 17, 2024	82.85	82.85	82.50	82.53	11,082,257	-0.38(-0.46%)
Oct 16, 2024	82.99	83.19	82.82	82.91	5,072,629	+0.20(+0.24%)
Oct 15, 2024	82.68	82.79	82.63	82.71	7,231,893	+0.24(+0.29%)
Oct 14, 2024	82.27	82.48	82.25	82.47	1,659,801	-0.03(-0.04%)
Oct 11, 2024	82.40	82.60	82.37	82.50	3,973,698	+0.04(+0.05%)
Oct 10, 2024	82.58	82.58	82.25	82.46	8,995,384	+0.03(+0.04%)
Oct 09, 2024	82.51	82.52	82.37	82.43	12,093,906	-0.20(-0.24%)
Oct 08, 2024	82.56	82.63	82.36	82.63	5,565,641	+0.14(+0.17%)
Oct 07, 2024	82.43	82.65	82.43	82.49	6,957,794	-0.31(-0.37%)
Oct 04, 2024	83.01	83.01	82.75	82.80	4,643,842	-0.50(-0.60%)
Oct 03, 2024	83.61	83.61	83.28	83.30	5,433,970	-0.37(-0.44%)
Oct 02, 2024	83.53	83.69	83.42	83.67	5,548,732	-0.10(-0.12%)
Oct 01, 2024	83.77	83.91	83.61	83.77	8,590,335	+0.32(+0.38%)
Sep 30, 2024	83.65	83.65	83.36	83.45	5,425,893	-0.20(-0.24%)
Sep 27, 2024	83.63	83.66	83.47	83.65	5,319,287	+0.31(+0.37%)
Sep 26, 2024	83.51	83.51	83.22	83.34	2,880,564	-0.05(-0.06%)
Sep 25, 2024	83.60	83.60	83.37	83.39	5,000,930	-0.30(-0.36%)
Sep 24, 2024	83.56	83.73	83.38	83.69	4,058,914	+0.13(+0.15%)
Sep 23, 2024	83.52	83.66	83.36	83.56	4,100,583	-0.08(-0.10%)
Sep 20, 2024	83.66	83.70	83.37	83.64	5,516,346	+0.06(+0.07%)
Sep 19, 2024	83.57	83.67	83.46	83.58	4,695,942	+0.07(+0.08%)
Sep 18, 2024	83.61	83.96	83.46	83.51	8,780,734	-0.18(-0.21%)
Sep 17, 2024	83.86	83.86	83.60	83.69	7,080,212	-0.03(-0.04%)
Sep 16, 2024	83.73	83.77	83.51	83.72	5,457,046	+0.20(+0.24%)
Sep 13, 2024	83.66	83.66	83.45	83.52	6,684,719	+0.20(+0.24%)
Sep 12, 2024	83.64	83.65	83.19	83.32	5,464,744	-0.06(-0.07%)
Sep 11, 2024	83.33	83.49	83.15	83.38	6,599,493	+0.00(+0.00%)
Sep 10, 2024	83.19	83.39	83.17	83.38	11,031,856	+0.19(+0.23%)
Sep 09, 2024	83.04	83.25	82.98	83.19	15,208,365	+0.13(+0.16%)
Sep 06, 2024	83.23	83.40	82.88	83.06	10,697,507	+0.05(+0.06%)
Sep 05, 2024	82.94	83.02	82.68	83.01	31,836,396	+0.27(+0.33%)
Sep 04, 2024	82.53	82.79	82.40	82.75	5,333,019	+0.37(+0.45%)

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.