VCIT(VCIT)
VCIT
$79.70—Stale · unknown old
NASDAQ • Last print unknown ago
$79.70—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $79.96 | $79.99 | $79.67 | $79.70 | 13.61M |
| 9/9/2026 | $80.46 | $80.49 | $80.24 | $80.31 | 8.93M |
| 9/8/2026 | $80.54 | $80.56 | $80.40 | $80.46 | 7.06M |
| 9/4/2026 | $80.57 | $80.64 | $80.52 | $80.53 | 8.58M |
| 9/3/2026 | $80.71 | $80.73 | $80.54 | $80.54 | 7.57M |
| 9/2/2026 | $80.48 | $80.50 | $80.38 | $80.46 | 8.66M |
| 9/1/2026 | $80.57 | $80.68 | $80.38 | $80.39 | 11.54M |
| 8/31/2026 | $81.07 | $81.10 | $80.99 | $81.09 | 9.27M |
| 8/28/2026 | $81.44 | $81.55 | $81.12 | $81.15 | 9.53M |
| 8/27/2026 | $81.47 | $81.52 | $81.39 | $81.44 | 5.19M |
| 8/26/2026 | $81.45 | $81.49 | $81.38 | $81.48 | 6.34M |
| 8/25/2026 | $81.39 | $81.58 | $81.36 | $81.58 | 7.46M |
| 8/24/2026 | $81.11 | $81.24 | $81.09 | $81.17 | 6.29M |
| 8/21/2026 | $81.07 | $81.10 | $80.98 | $81.05 | 13.99M |
| 8/20/2026 | $81.10 | $81.25 | $81.07 | $81.10 | 10.12M |
| 8/19/2026 | $81.40 | $81.43 | $81.24 | $81.42 | 20.79M |
| 8/18/2026 | $80.91 | $81.12 | $80.86 | $81.07 | 9.45M |
| 8/17/2026 | $81.15 | $81.20 | $81.01 | $81.02 | 8.83M |
| 8/14/2026 | $81.42 | $81.46 | $81.19 | $81.23 | 6.11M |
| 8/13/2026 | $81.46 | $81.63 | $81.44 | $81.47 | 8.74M |
| 8/12/2026 | $81.31 | $81.35 | $81.17 | $81.20 | 6.69M |
| 8/11/2026 | $81.21 | $81.27 | $81.09 | $81.11 | 9.01M |
| 8/10/2026 | $81.24 | $81.27 | $81.05 | $81.07 | 8.09M |
| 8/7/2026 | $81.52 | $81.55 | $81.33 | $81.42 | 8.46M |
| 8/6/2026 | $81.31 | $81.38 | $81.21 | $81.28 | 7.00M |
| 8/5/2026 | $81.49 | $81.61 | $81.42 | $81.49 | 9.12M |
| 8/4/2026 | $81.38 | $81.54 | $81.35 | $81.52 | 7.52M |
| 8/3/2026 | $81.08 | $81.19 | $81.03 | $81.11 | 8.79M |
| 7/31/2026 | $81.28 | $81.30 | $81.11 | $81.26 | 9.78M |
| 7/30/2026 | $81.34 | $81.47 | $81.33 | $81.38 | 9.24M |
| 7/29/2026 | $81.44 | $81.55 | $81.23 | $81.26 | 8.03M |
| 7/28/2026 | $81.41 | $81.61 | $81.39 | $81.51 | 4.52M |
| 7/27/2026 | $81.35 | $81.42 | $81.30 | $81.32 | 9.29M |
| 7/24/2026 | $81.16 | $81.33 | $81.14 | $81.19 | 11.59M |
| 7/23/2026 | $81.08 | $81.18 | $81.04 | $81.12 | 9.12M |
| 7/22/2026 | $81.45 | $81.50 | $81.36 | $81.37 | 6.54M |
| 7/21/2026 | $81.65 | $81.65 | $81.50 | $81.53 | 5.79M |
| 7/20/2026 | $81.91 | $81.92 | $81.67 | $81.71 | 6.81M |
| 7/17/2026 | $81.98 | $82.08 | $81.89 | $81.94 | 8.74M |
| 7/16/2026 | $81.82 | $81.92 | $81.77 | $81.87 | 6.59M |
| 7/15/2026 | $81.76 | $82.00 | $81.75 | $81.93 | 7.28M |
| 7/14/2026 | $81.64 | $81.79 | $81.58 | $81.70 | 8.23M |
| 7/13/2026 | $81.69 | $81.73 | $81.45 | $81.45 | 6.83M |
| 7/10/2026 | $81.94 | $81.99 | $81.73 | $81.81 | 7.59M |
| 7/9/2026 | $81.87 | $82.08 | $81.83 | $81.92 | 5.12M |
| 7/8/2026 | $81.84 | $81.87 | $81.66 | $81.82 | 8.60M |
| 7/7/2026 | $82.19 | $82.39 | $81.91 | $81.95 | 12.07M |
| 7/6/2026 | $82.78 | $82.78 | $82.26 | $82.39 | 7.04M |
| 7/2/2026 | $82.30 | $82.39 | $82.24 | $82.34 | 6.11M |
| 7/1/2026 | $82.14 | $82.31 | $82.11 | $82.19 | 12.86M |
| 6/30/2026 | $82.85 | $82.88 | $82.61 | $82.65 | 8.02M |
| 6/29/2026 | $82.90 | $82.99 | $82.84 | $82.96 | 9.94M |
| 6/26/2026 | $82.75 | $82.95 | $82.73 | $82.91 | 8.59M |
| 6/25/2026 | $82.78 | $82.88 | $82.74 | $82.79 | 12.53M |
| 6/24/2026 | $82.62 | $82.78 | $82.59 | $82.69 | 11.29M |
| 6/23/2026 | $82.30 | $82.49 | $82.30 | $82.37 | 8.44M |
| 6/22/2026 | $82.23 | $82.31 | $82.19 | $82.29 | 8.09M |
| 6/18/2026 | $82.60 | $82.67 | $82.44 | $82.48 | 11.81M |
| 6/17/2026 | $82.57 | $82.69 | $82.19 | $82.22 | 18.35M |
| 6/16/2026 | $82.59 | $82.72 | $82.54 | $82.59 | 10.38M |
| 6/15/2026 | $82.62 | $82.71 | $82.50 | $82.50 | 9.13M |