VCIT Historical Prices
NASDAQ: VCITVanguardCorporate BondETFUSD
78.38-0.105 (-0.13%)
Market open · Delayed 15 min · as of Oct 9, 9:42 AM ET
VCIT price history
The price history for Vanguard Intermediate-Term Corporate Bond (VCIT) on this page begins on November 23, 2009, when the stock closed at $75.73; it most recently closed at $78.48 on October 5, 2026. The highest price in this record is $97.19, reached on August 3, 2020; the latest close is 19.3% below that peak. Across the 16 complete calendar years in the table, VCIT finished higher in 10 and lower in 6. Its best year was 2019 (+10.5%) and its worst was 2022 (-16.4%).
Over roughly 17 years the share price changed +3.6%, a 0.2% compound annual price return (excluding dividends). In the last 12 months alone, VCIT has lost 6.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VCIT returns
1 week
-0.05%
1 month
-2.72%
3 months
-4.34%
6 months
-5.73%
Year to date
-6.54%
1 year
-6.82%
3 years
+3.52%
5 years
-16.77%
VCIT price return, excluding dividends.
VCIT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 78.48 | -6.28% |
| 2025 | 83.74 | +4.49% |
| 2024 | 80.14 | -1.40% |
| 2023 | 81.28 | +4.86% |
| 2022 | 77.51 | -16.44% |
| 2021 | 92.76 | -4.51% |
| 2020 | 97.14 | +5.92% |
| 2019 | 91.71 | +10.52% |
| 2018 | 82.98 | -5.05% |
| 2017 | 87.39 | +1.97% |
| 2016 | 85.70 | +1.91% |
| 2015 | 84.09 | -2.66% |
| 2014 | 86.39 | +4.18% |
| 2013 | 82.92 | -5.58% |
| 2012 | 87.82 | +6.62% |
| 2011 | 82.37 | +4.69% |
| 2010 | 78.68 | +5.06% |
| 2009* | 74.89 | -1.11% |
VCIT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 77.75 | 78.33 | 77.75 | 78.27 | +0.04% | |
| 78.16 | 78.34 | 78.11 | 78.24 | +0.32% | |
| 77.93 | 78.04 | 77.80 | 77.99 | +0.01% | |
| 78.33 | 78.43 | 77.90 | 77.98 | -0.19% | |
| 77.69 | 78.26 | 77.61 | 78.13 | -0.23% | |
| 78.53 | 78.54 | 78.20 | 78.31 | -0.08% | |
| 78.44 | 78.50 | 78.16 | 78.37 | -0.03% | |
| 78.46 | 78.54 | 78.22 | 78.39 | -0.57% | |
| 78.79 | 78.88 | 78.53 | 78.84 | +0.18% | |
| 79.15 | 79.24 | 78.70 | 78.70 | -0.56% | |
| 79.83 | 79.83 | 79.01 | 79.14 | -1.01% | |
| 79.98 | 80.01 | 79.82 | 79.95 | +0.04% | |
| 79.90 | 79.93 | 79.82 | 79.92 | +0.29% | |
| 79.72 | 79.75 | 79.62 | 79.69 | -0.36% | |
| 79.93 | 79.98 | 79.84 | 79.98 | +0.54% | |
| 79.77 | 79.96 | 79.51 | 79.55 | +0.05% | |
| 79.51 | 79.56 | 79.45 | 79.51 | -0.04% | |
| 79.51 | 79.79 | 79.44 | 79.54 | -0.08% | |
| 79.90 | 79.96 | 79.60 | 79.60 | -0.13% | |
| 79.96 | 79.99 | 79.68 | 79.70 | -0.76% | |
| 80.46 | 80.49 | 80.24 | 80.31 | -0.19% | |
| 80.54 | 80.56 | 80.40 | 80.46 | -0.09% | |
| 80.57 | 80.64 | 80.52 | 80.53 | -0.01% | |
| 80.71 | 80.73 | 80.54 | 80.54 | +0.10% | |
| 80.48 | 80.50 | 80.38 | 80.46 | +0.09% | |
| 80.57 | 80.68 | 80.38 | 80.39 | -0.86% | |
| 81.07 | 81.10 | 80.99 | 81.09 | -0.07% | |
| 81.44 | 81.55 | 81.12 | 81.15 | -0.36% | |
| 81.47 | 81.52 | 81.39 | 81.44 | -0.05% | |
| 81.45 | 81.49 | 81.38 | 81.48 | -0.12% | |
| 81.39 | 81.58 | 81.36 | 81.58 | +0.51% | |
| 81.11 | 81.24 | 81.09 | 81.17 | +0.15% | |
| 81.07 | 81.10 | 80.98 | 81.05 | -0.06% | |
| 81.10 | 81.25 | 81.07 | 81.10 | -0.39% | |
| 81.40 | 81.43 | 81.24 | 81.42 | +0.43% | |
| 80.91 | 81.12 | 80.86 | 81.07 | +0.06% | |
| 81.15 | 81.20 | 81.01 | 81.02 | -0.26% | |
| 81.42 | 81.46 | 81.20 | 81.23 | -0.29% | |
| 81.46 | 81.63 | 81.44 | 81.47 | +0.33% | |
| 81.31 | 81.35 | 81.17 | 81.20 | +0.11% | |
| 81.21 | 81.27 | 81.09 | 81.11 | +0.05% | |
| 81.24 | 81.27 | 81.05 | 81.07 | -0.43% | |
| 81.52 | 81.55 | 81.33 | 81.42 | +0.17% | |
| 81.31 | 81.38 | 81.21 | 81.28 | -0.26% | |
| 81.49 | 81.61 | 81.42 | 81.49 | -0.04% | |
| 81.38 | 81.54 | 81.35 | 81.52 | +0.51% | |
| 81.08 | 81.19 | 81.03 | 81.11 | -0.18% | |
| 81.28 | 81.30 | 81.11 | 81.26 | -0.15% | |
| 81.34 | 81.47 | 81.33 | 81.38 | +0.15% | |
| 81.44 | 81.55 | 81.23 | 81.26 | -0.31% | |
| 81.41 | 81.61 | 81.39 | 81.51 | +0.23% | |
| 81.35 | 81.42 | 81.30 | 81.32 | +0.16% | |
| 81.16 | 81.33 | 81.14 | 81.19 | +0.09% | |
| 81.08 | 81.18 | 81.04 | 81.12 | -0.31% | |
| 81.45 | 81.50 | 81.36 | 81.37 | -0.20% | |
| 81.65 | 81.65 | 81.50 | 81.53 | -0.22% | |
| 81.91 | 81.92 | 81.67 | 81.71 | -0.28% | |
| 81.98 | 82.08 | 81.89 | 81.94 | +0.09% | |
| 81.82 | 81.92 | 81.77 | 81.87 | -0.07% | |
| 81.76 | 82.00 | 81.75 | 81.93 | +0.28% | |
| 81.64 | 81.79 | 81.59 | 81.70 | +0.31% | |
| 81.69 | 81.73 | 81.45 | 81.45 | -0.44% | |
| 81.94 | 81.99 | 81.73 | 81.81 | -0.13% | |
| 81.87 | 82.08 | 81.83 | 81.92 | +0.12% | |
| 81.84 | 81.87 | 81.66 | 81.82 | -0.16% | |
| 82.19 | 82.39 | 81.91 | 81.95 | -0.53% | |
| 82.78 | 82.78 | 82.26 | 82.39 | +0.06% | |
| 82.30 | 82.39 | 82.24 | 82.34 | +0.18% | |
| 82.14 | 82.31 | 82.11 | 82.19 | -0.56% | |
| 82.85 | 82.88 | 82.61 | 82.65 | -0.37% | |
| 82.90 | 82.99 | 82.84 | 82.96 | +0.06% | |
| 82.75 | 82.95 | 82.73 | 82.91 | +0.14% | |
| 82.78 | 82.88 | 82.74 | 82.79 | +0.12% | |
| 82.62 | 82.78 | 82.59 | 82.69 | +0.39% | |
| 82.30 | 82.49 | 82.30 | 82.37 | +0.10% | |
| 82.23 | 82.31 | 82.19 | 82.29 | -0.23% | |
| 82.60 | 82.67 | 82.44 | 82.48 | +0.32% | |
| 82.57 | 82.69 | 82.19 | 82.22 | -0.45% | |
| 82.59 | 82.72 | 82.54 | 82.59 | +0.11% | |
| 82.62 | 82.71 | 82.50 | 82.50 | +0.06% | |
| 82.41 | 82.51 | 82.25 | 82.45 | -0.07% | |
| 82.10 | 82.57 | 82.01 | 82.51 | +0.66% | |
| 82.10 | 82.17 | 81.92 | 81.97 | -0.13% | |
| 82.07 | 82.14 | 81.89 | 82.08 | +0.22% | |
| 82.08 | 82.13 | 81.87 | 81.90 | -0.01% | |
| 82.12 | 82.12 | 81.90 | 81.91 | -0.56% | |
| 82.39 | 82.51 | 82.28 | 82.37 | +0.13% | |
| 82.24 | 82.31 | 82.14 | 82.26 | -0.22% | |
| 82.53 | 82.60 | 82.41 | 82.44 | -0.01% | |
| 82.23 | 82.45 | 82.14 | 82.45 | -0.48% | |
| 82.89 | 82.99 | 82.82 | 82.85 | +0.13% | |
| 82.63 | 82.89 | 82.56 | 82.74 | +0.17% | |
| 82.60 | 82.70 | 82.53 | 82.60 | +0.07% | |
| 82.63 | 82.70 | 82.43 | 82.54 | +0.39% | |
| 82.36 | 82.37 | 82.06 | 82.22 | +0.10% | |
| 81.85 | 82.20 | 81.74 | 82.14 | +0.06% | |
| 81.62 | 82.15 | 81.58 | 82.09 | +0.67% | |
| 81.62 | 81.72 | 81.43 | 81.54 | -0.44% | |
| 82.05 | 82.18 | 81.78 | 81.90 | -0.12% | |
| 82.08 | 82.11 | 81.95 | 82.00 | -0.56% | |
| 82.69 | 82.71 | 82.44 | 82.46 | -0.12% | |
| 82.47 | 82.56 | 82.34 | 82.56 | +0.08% | |
| 82.53 | 82.53 | 82.43 | 82.49 | -0.27% | |
| 82.82 | 82.88 | 82.69 | 82.71 | -0.22% | |
| 82.88 | 82.96 | 82.81 | 82.89 | +0.35% | |
| 83.00 | 83.02 | 82.58 | 82.60 | -0.33% | |
| 82.85 | 82.94 | 82.80 | 82.87 | +0.44% | |
| 82.51 | 82.63 | 82.46 | 82.51 | +0.17% | |
| 82.46 | 82.49 | 82.15 | 82.37 | -0.25% | |
| 82.56 | 82.84 | 82.50 | 82.58 | -0.33% | |
| 82.80 | 82.92 | 82.72 | 82.85 | +0.24% | |
| 82.84 | 82.90 | 82.57 | 82.65 | -0.46% | |
| 82.81 | 83.04 | 82.80 | 83.03 | -0.06% | |
| 83.22 | 83.25 | 83.02 | 83.08 | -0.20% | |
| 83.14 | 83.33 | 83.05 | 83.25 | +0.13% | |
| 83.34 | 83.39 | 82.99 | 83.14 | -0.20% | |
| 83.39 | 83.48 | 83.30 | 83.31 | +0.11% | |
| 83.40 | 83.46 | 83.20 | 83.22 | -0.34% | |
| 83.50 | 83.58 | 83.36 | 83.50 | +0.02% | |
| 83.55 | 83.66 | 83.46 | 83.48 | +0.42% | |
| 83.40 | 83.40 | 83.09 | 83.13 | -0.28% | |
| 83.38 | 83.38 | 83.26 | 83.36 | -0.08% | |
| 83.20 | 83.45 | 83.17 | 83.43 | +0.28% | |
| 82.89 | 83.21 | 82.89 | 83.20 | +0.30% | |
| 83.08 | 83.15 | 82.93 | 82.95 | -0.16% | |
| 82.96 | 83.27 | 82.88 | 83.08 | +0.06% | |
| 83.33 | 83.37 | 82.97 | 83.03 | +0.33% | |
| 82.63 | 82.82 | 82.30 | 82.76 | +0.19% | |
| 82.65 | 82.79 | 82.57 | 82.60 | -0.17% | |
| 82.40 | 82.86 | 82.34 | 82.74 | +0.27% | |
| 82.50 | 82.63 | 82.39 | 82.52 | -0.28% | |
| 82.63 | 82.88 | 82.54 | 82.75 | +0.55% | |
| 82.38 | 82.49 | 82.26 | 82.30 | +0.46% | |
| 81.81 | 82.06 | 81.75 | 81.92 | -0.11% | |
| 82.37 | 82.50 | 82.00 | 82.01 | -0.74% | |
| 82.76 | 82.81 | 82.57 | 82.62 | +0.28% | |
| 82.25 | 82.55 | 82.19 | 82.39 | -0.19% | |
| 82.29 | 82.77 | 82.23 | 82.55 | +0.49% | |
| 82.62 | 82.65 | 82.10 | 82.15 | -0.94% | |
| 82.46 | 83.00 | 82.42 | 82.93 | +0.27% | |
| 83.05 | 83.13 | 82.71 | 82.71 | -0.57% | |
| 83.04 | 83.19 | 82.99 | 83.18 | +0.47% | |
| 82.86 | 82.96 | 82.70 | 82.79 | +0.40% | |
| 82.85 | 82.96 | 82.38 | 82.46 | -0.28% | |
| 83.04 | 83.05 | 82.56 | 82.69 | -0.59% | |
| 83.46 | 83.46 | 83.11 | 83.18 | -0.50% | |
| 83.78 | 83.93 | 83.58 | 83.60 | -0.41% | |
| 83.59 | 83.98 | 83.43 | 83.94 | +0.37% | |
| 83.56 | 83.85 | 83.39 | 83.63 | -0.25% | |
| 83.79 | 83.88 | 83.67 | 83.84 | -0.30% | |
| 84.19 | 84.23 | 84.05 | 84.09 | -0.01% | |
| 83.69 | 84.23 | 83.64 | 84.10 | -0.05% | |
| 84.16 | 84.18 | 83.98 | 84.14 | -0.68% | |
| 84.74 | 84.84 | 84.70 | 84.72 | +0.05% | |
| 84.59 | 84.70 | 84.57 | 84.68 | +0.11% | |
| 84.58 | 84.66 | 84.56 | 84.59 | -0.05% | |
| 84.61 | 84.68 | 84.53 | 84.63 | -0.09% | |
| 84.59 | 84.76 | 84.57 | 84.71 | +0.20% | |
| 84.53 | 84.59 | 84.40 | 84.54 | +0.02% | |
| 84.39 | 84.53 | 84.37 | 84.52 | +0.07% | |
| 84.45 | 84.52 | 84.41 | 84.46 | -0.08% | |
| 84.47 | 84.55 | 84.43 | 84.53 | +0.05% | |
| 84.46 | 84.51 | 84.39 | 84.49 | +0.32% | |
| 84.08 | 84.26 | 84.07 | 84.22 | +0.31% | |
| 83.89 | 84.06 | 83.86 | 83.96 | -0.08% | |
| 84.10 | 84.15 | 84.00 | 84.03 | +0.15% | |
| 83.83 | 83.93 | 83.77 | 83.90 | +0.04% | |
| 83.84 | 83.90 | 83.75 | 83.87 | +0.04% | |
| 83.66 | 83.87 | 83.62 | 83.84 | +0.40% | |
| 83.49 | 83.55 | 83.40 | 83.51 | -0.04% | |
| 83.52 | 83.57 | 83.45 | 83.54 | +0.02% | |
| 83.73 | 83.73 | 83.49 | 83.52 | -0.51% | |
| 83.96 | 84.01 | 83.90 | 83.95 | -0.01% | |
| 83.83 | 83.99 | 83.79 | 83.96 | +0.06% | |
| 83.99 | 83.99 | 83.79 | 83.91 | -0.06% | |
| 83.94 | 84.04 | 83.93 | 83.96 | -0.01% | |
| 84.00 | 84.04 | 83.94 | 83.97 | +0.10% | |
| 83.83 | 83.92 | 83.74 | 83.89 | +0.07% | |
| 83.79 | 83.89 | 83.73 | 83.83 | +0.02% | |
| 83.63 | 83.85 | 83.55 | 83.81 | +0.40% | |
| 83.50 | 83.61 | 83.44 | 83.48 | -0.36% | |
| 83.94 | 83.98 | 83.76 | 83.78 | -0.23% | |
| 84.13 | 84.15 | 83.95 | 83.97 | -0.15% | |
| 84.02 | 84.14 | 84.00 | 84.10 | +0.12% | |
| 83.95 | 84.04 | 83.87 | 84.00 | +0.20% | |
| 83.80 | 83.92 | 83.76 | 83.83 | -0.10% | |
| 83.81 | 83.97 | 83.75 | 83.91 | +0.16% | |
| 83.79 | 83.86 | 83.75 | 83.78 | -0.20% | |
| 84.07 | 84.09 | 83.93 | 83.95 | +0.01% | |
| 83.83 | 83.95 | 83.76 | 83.94 | +0.02% | |
| 83.82 | 83.97 | 83.76 | 83.92 | +0.21% | |
| 83.87 | 83.89 | 83.66 | 83.74 | -0.01% | |
| 83.91 | 83.96 | 83.75 | 83.75 | -0.29% | |
| 83.95 | 84.06 | 83.88 | 83.99 | -0.08% | |
| 84.00 | 84.07 | 83.94 | 84.06 | +0.11% | |
| 83.95 | 83.99 | 83.85 | 83.97 | +0.08% | |
| 83.74 | 83.90 | 83.70 | 83.90 | +0.33% | |
| 83.47 | 83.66 | 83.44 | 83.62 | 0.00% | |
| 83.62 | 83.63 | 83.55 | 83.62 | -0.02% | |
| 83.72 | 83.75 | 83.61 | 83.64 | -0.17% | |
| 83.80 | 83.83 | 83.64 | 83.78 | -0.12% | |
| 83.86 | 83.92 | 83.81 | 83.88 | -0.04% | |
| 83.84 | 83.95 | 83.70 | 83.91 | +0.14% | |
| 83.89 | 83.94 | 83.72 | 83.79 | +0.12% | |
| 83.79 | 83.81 | 83.66 | 83.69 | -0.38% | |
| 84.15 | 84.20 | 83.95 | 84.01 | 0.00% | |
| 83.67 | 84.05 | 83.63 | 84.01 | +0.37% | |
| 83.90 | 83.92 | 83.65 | 83.70 | -0.14% | |
| 83.94 | 83.95 | 83.69 | 83.82 | -0.14% | |
| 84.07 | 84.10 | 83.87 | 83.94 | -0.10% | |
| 84.09 | 84.09 | 83.97 | 84.02 | -0.19% | |
| 84.10 | 84.21 | 84.04 | 84.18 | +0.21% | |
| 83.94 | 84.04 | 83.88 | 84.00 | +0.07% | |
| 83.92 | 83.94 | 83.83 | 83.94 | -0.72% | |
| 84.62 | 84.65 | 84.45 | 84.55 | -0.08% | |
| 84.44 | 84.63 | 84.36 | 84.62 | +0.19% | |
| 84.25 | 84.57 | 84.24 | 84.46 | +0.26% | |
| 84.14 | 84.25 | 84.05 | 84.24 | +0.25% | |
| 84.00 | 84.03 | 83.83 | 84.03 | +0.36% | |
| 83.81 | 83.89 | 83.69 | 83.73 | +0.12% | |
| 83.78 | 83.79 | 83.61 | 83.63 | -0.04% | |
| 83.72 | 83.79 | 83.59 | 83.66 | +0.12% | |
| 83.61 | 83.70 | 83.53 | 83.56 | 0.00% | |
| 83.79 | 83.86 | 83.56 | 83.56 | -0.17% | |
| 83.73 | 83.87 | 83.69 | 83.70 | -0.27% | |
| 84.00 | 84.03 | 83.88 | 83.93 | -0.14% | |
| 83.92 | 84.07 | 83.84 | 84.05 | +0.38% | |
| 83.76 | 83.83 | 83.72 | 83.73 | -0.02% | |
| 83.72 | 83.83 | 83.67 | 83.75 | -0.05% | |
| 83.75 | 83.81 | 83.71 | 83.79 | +0.41% | |
| 83.68 | 83.68 | 83.44 | 83.45 | -0.24% | |
| 83.59 | 83.81 | 83.55 | 83.65 | +0.07% | |
| 83.66 | 83.66 | 83.52 | 83.59 | -0.55% | |
| 84.23 | 84.26 | 84.00 | 84.05 | -0.13% | |
| 84.11 | 84.33 | 84.05 | 84.16 | -0.28% | |
| 84.82 | 84.82 | 84.36 | 84.40 | -0.48% | |
| 84.79 | 84.83 | 84.69 | 84.81 | -0.01% | |
| 84.74 | 84.84 | 84.62 | 84.82 | +0.07% | |
| 84.75 | 84.78 | 84.65 | 84.76 | +0.19% | |
| 84.58 | 84.70 | 84.57 | 84.60 | -0.08% | |
| 84.64 | 84.69 | 84.55 | 84.67 | +0.02% | |
| 84.78 | 84.80 | 84.65 | 84.65 | +0.06% | |
| 84.59 | 84.65 | 84.54 | 84.60 | +0.15% | |
| 84.56 | 84.58 | 84.41 | 84.47 | -0.14% | |
| 84.38 | 84.62 | 84.32 | 84.59 | +0.25% | |
| 84.49 | 84.56 | 84.29 | 84.38 | +0.06% | |
| 84.13 | 84.39 | 84.03 | 84.33 | +0.18% | |
| 84.00 | 84.22 | 83.98 | 84.18 | +0.29% | |
| 84.04 | 84.07 | 83.89 | 83.94 | +0.20% | |
| 83.88 | 83.89 | 83.74 | 83.77 | -0.15% | |
| 84.12 | 84.13 | 83.90 | 83.90 | -0.12% | |
| 83.97 | 84.07 | 83.89 | 84.00 | — |