VCIT: Vanguard Intermediate-Term Corporate Bond ETF

As of Friday, December 5th, 2025

$ 83.94

-0.08 -0.10%

Open: 84.07
High: 84.10
Low: 83.87
Volume: 9,622,113
Previous Close on Thursday, December 4th, 2025

$ 84.02

-0.16 -0.19%

Open: 84.09
High: 84.09
Low: 83.97
Volume: 10,638,202

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 84.07 84.10 83.87 83.94 9,622,113 -0.08 -0.10
2025-12-04 84.09 84.09 83.97 84.02 10,638,202 -0.16 -0.19
2025-12-03 84.10 84.21 84.04 84.18 12,675,088 +0.18 +0.21
2025-12-02 83.94 84.04 83.88 84.00 8,801,301 +0.06 +0.07
2025-12-01 83.92 83.94 83.83 83.94 12,396,522 -0.61 -0.72
2025-11-28 84.62 84.65 84.45 84.55 5,201,733 -0.07 -0.08
2025-11-26 84.44 84.63 84.36 84.62 10,792,499 +0.16 +0.19
2025-11-25 84.25 84.57 84.24 84.46 11,397,861 +0.22 +0.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.21
On 2025-12-03		 83.83
On 2025-12-01		 -0.61 -0.72 84.21
On 2025-12-03		 83.87
On 2025-12-05		 -0.40 84.02
10D 84.65
On 2025-11-28		 83.83
On 2025-11-21		 0.21 0.25 84.65
On 2025-11-28		 83.83
On 2025-12-01		 -0.97 84.20
20D 84.65
On 2025-11-28		 83.53
On 2025-11-17		 0.15 0.18 84.65
On 2025-11-28		 83.83
On 2025-12-01		 -0.97 83.96
WTD 84.21
On 2025-12-03		 83.83
On 2025-12-01		 -0.61 -0.72 84.21
On 2025-12-03		 83.87
On 2025-12-05		 -0.40 84.02
MTD 84.21
On 2025-12-03		 83.83
On 2025-12-01		 -0.61 -0.72 84.21
On 2025-12-03		 83.87
On 2025-12-05		 -0.40 84.02
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

18.24 -0.06 -0.33 2,280,742
POOL

Pool Corporation

239.52 -2.40 -0.99 642,526
FIVE

Five Below Inc.

173.20 +4.78 +2.84 2,195,393
SWK

Stanley Black & Decker Inc.

72.47 +0.26 +0.36 1,616,885
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

83.94 -0.08 -0.10 9,622,113