Vanguard Intermediate-Term Corporate Bond ETF (VCIT)

Historical Prices For Vanguard Intermediate-Term Corporate Bond ETF (VCIT)

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	84.15	84.20	83.95	84.01	10,374,184	84.01
12/10/2025	83.67	84.05	83.63	84.01	13,578,960	84.01
12/09/2025	83.90	83.92	83.65	83.70	14,346,610	83.70
12/08/2025	83.94	83.95	83.69	83.82	10,114,421	83.82
12/05/2025	84.07	84.10	83.87	83.94	9,622,119	83.94
12/04/2025	84.09	84.09	83.97	84.02	10,639,831	84.02
12/03/2025	84.10	84.21	84.04	84.18	14,275,123	84.18
12/02/2025	83.94	84.04	83.88	84.00	10,192,620	84.00
12/01/2025	83.92	83.94	83.83	83.94	12,396,676	83.94
11/28/2025	84.62	84.65	84.45	84.55	5,201,896	84.55
11/26/2025	84.44	84.63	84.36	84.62	11,107,900	84.62
11/25/2025	84.25	84.56	84.24	84.46	13,396,682	84.46
11/24/2025	84.14	84.25	84.05	84.24	16,992,904	84.24
11/21/2025	84.00	84.03	83.83	84.03	6,978,764	84.03
11/20/2025	83.81	83.89	83.69	83.73	9,955,396	83.73
11/19/2025	83.78	83.79	83.61	83.63	8,150,450	83.63
11/18/2025	83.72	83.79	83.59	83.66	13,405,348	83.66
11/17/2025	83.61	83.70	83.53	83.56	10,074,101	83.56
11/14/2025	83.79	83.86	83.56	83.56	5,799,758	83.56
11/13/2025	83.73	83.87	83.69	83.70	9,157,015	83.70
11/12/2025	84.00	84.03	83.88	83.93	6,997,447	83.93
11/11/2025	83.92	84.07	83.84	84.05	3,381,258	84.05
11/10/2025	83.76	83.83	83.72	83.73	10,066,819	83.73
11/07/2025	83.72	83.83	83.67	83.75	11,084,409	83.75
11/06/2025	83.75	83.81	83.71	83.79	8,743,982	83.79
11/05/2025	83.68	83.68	83.44	83.45	12,064,551	83.45
11/04/2025	83.59	83.81	83.55	83.65	11,755,701	83.65
11/03/2025	83.66	83.66	83.52	83.59	13,359,135	83.59
10/31/2025	84.23	84.24	84.00	84.05	11,875,070	83.72
10/30/2025	84.11	84.33	84.05	84.16	21,863,415	83.83
10/29/2025	84.82	84.82	84.36	84.40	10,152,773	84.06
10/28/2025	84.79	84.83	84.69	84.81	7,181,303	84.47
10/27/2025	84.74	84.84	84.62	84.82	8,351,639	84.48
10/24/2025	84.75	84.78	84.65	84.76	8,347,142	84.42
10/23/2025	84.58	84.70	84.56	84.60	8,579,118	84.26
10/22/2025	84.64	84.69	84.55	84.67	13,501,525	84.33
10/21/2025	84.78	84.80	84.65	84.65	10,751,837	84.31
10/20/2025	84.59	84.65	84.54	84.60	8,695,821	84.26
10/17/2025	84.56	84.58	84.41	84.47	8,700,222	84.13
10/16/2025	84.38	84.62	84.32	84.59	12,964,806	84.25
10/15/2025	84.49	84.56	84.29	84.38	10,407,303	84.04
10/14/2025	84.13	84.39	84.03	84.33	11,030,156	83.99
10/13/2025	84.00	84.22	83.97	84.18	9,742,110	83.85
10/10/2025	84.04	84.07	83.89	83.94	11,265,268	83.61
10/09/2025	83.88	83.89	83.74	83.77	10,745,974	83.44
10/08/2025	84.12	84.13	83.90	83.90	13,359,720	83.57
10/07/2025	83.97	84.07	83.89	84.00	13,803,883	83.67
10/06/2025	83.91	84.01	83.87	83.89	8,305,309	83.56
10/03/2025	84.18	84.20	84.03	84.06	6,617,068	83.73
10/02/2025	84.04	84.19	83.97	84.16	5,906,077	83.83
10/01/2025	84.03	84.08	83.89	84.07	9,492,451	83.74
9/30/2025	84.19	84.28	84.05	84.11	10,714,083	83.45
9/29/2025	84.05	84.16	84.01	84.11	9,326,783	83.45
9/26/2025	83.91	83.99	83.80	83.93	9,981,850	83.27
9/25/2025	83.84	83.91	83.67	83.86	13,933,341	83.20
9/24/2025	84.22	84.22	84.02	84.05	10,778,155	83.39
9/23/2025	84.28	84.31	84.17	84.29	12,458,435	83.63
9/22/2025	84.28	84.29	84.15	84.15	10,552,100	83.49
9/19/2025	84.23	84.33	84.19	84.29	6,394,225	83.63
9/18/2025	84.25	84.33	84.12	84.30	9,397,734	83.64
9/17/2025	84.62	84.74	84.24	84.37	11,990,778	83.71
9/16/2025	84.58	84.62	84.47	84.53	9,628,629	83.87
9/15/2025	84.52	84.57	84.47	84.54	9,822,560	83.88