(VCIT)
82.04
0.29 (0.35%)
At close: Feb 28, 2025, 3:59 PM
81.88
-0.20%
After-hours: Feb 28, 2025, 07:59 PM EST
VCIT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 81.88 | 82.07 | 81.79 | 82.04 | 0.29 | 0.35% | 15,779,480 |
| Feb 27, 2025 | 81.73 | 81.85 | 81.67 | 81.75 | -0.16 | -0.20% | 6,735,729 |
| Feb 26, 2025 | 81.81 | 81.95 | 81.68 | 81.91 | 0.12 | 0.15% | 7,032,160 |
| Feb 25, 2025 | 81.70 | 81.81 | 81.65 | 81.79 | 0.45 | 0.55% | 8,837,507 |
| Feb 24, 2025 | 81.21 | 81.44 | 81.15 | 81.34 | 0.13 | 0.16% | 5,189,890 |
| Feb 21, 2025 | 81.03 | 81.35 | 81.00 | 81.21 | 0.26 | 0.32% | 4,605,009 |
| Feb 20, 2025 | 80.82 | 80.99 | 80.81 | 80.95 | 0.14 | 0.17% | 7,077,600 |
| Feb 19, 2025 | 80.68 | 80.85 | 80.66 | 80.81 | 0.09 | 0.11% | 7,208,600 |
| Feb 18, 2025 | 80.75 | 80.94 | 80.69 | 80.72 | -0.26 | -0.32% | 5,418,100 |
| Feb 14, 2025 | 81.01 | 81.15 | 80.97 | 80.98 | 0.30 | 0.37% | 5,392,028 |
| Feb 13, 2025 | 80.62 | 80.78 | 80.43 | 80.68 | 0.46 | 0.57% | 7,202,900 |
| Feb 12, 2025 | 80.16 | 80.25 | 80.03 | 80.22 | -0.36 | -0.45% | 8,884,500 |
| Feb 11, 2025 | 80.55 | 80.62 | 80.49 | 80.58 | -0.12 | -0.15% | 3,084,029 |
| Feb 10, 2025 | 80.76 | 80.85 | 80.64 | 80.70 | 0.06 | 0.07% | 9,773,500 |
| Feb 7, 2025 | 80.78 | 80.78 | 80.57 | 80.64 | -0.26 | -0.32% | 5,446,404 |
| Feb 6, 2025 | 81.03 | 81.03 | 80.83 | 80.90 | -0.14 | -0.17% | 4,401,600 |
| Feb 5, 2025 | 80.97 | 81.16 | 80.90 | 81.04 | 0.39 | 0.48% | 4,712,350 |
| Feb 4, 2025 | 80.38 | 80.71 | 80.36 | 80.65 | 0.17 | 0.21% | 5,547,100 |
| Feb 3, 2025 | 80.50 | 80.73 | 80.36 | 80.48 | -0.32 | -0.40% | 9,031,800 |
| Jan 31, 2025 | 81.01 | 81.03 | 80.67 | 80.80 | -0.13 | -0.16% | 7,226,911 |
| Jan 30, 2025 | 80.88 | 81.01 | 80.85 | 80.93 | 0.16 | 0.20% | 11,113,900 |
| Jan 29, 2025 | 80.93 | 80.93 | 80.53 | 80.77 | -0.05 | -0.06% | 6,510,417 |
| Jan 28, 2025 | 80.74 | 80.86 | 80.64 | 80.82 | -0.03 | -0.04% | 4,399,138 |
| Jan 27, 2025 | 80.74 | 80.87 | 80.66 | 80.85 | 0.43 | 0.53% | 4,416,707 |
| Jan 24, 2025 | 80.26 | 80.52 | 80.23 | 80.42 | 0.12 | 0.15% | 3,933,229 |
| Jan 23, 2025 | 80.12 | 80.30 | 80.07 | 80.30 | -0.03 | -0.04% | 5,572,653 |
| Jan 22, 2025 | 80.56 | 80.56 | 80.32 | 80.33 | -0.23 | -0.29% | 8,231,295 |
| Jan 21, 2025 | 80.51 | 80.56 | 80.39 | 80.56 | 0.33 | 0.41% | 5,042,800 |
| Jan 17, 2025 | 80.33 | 80.34 | 80.17 | 80.23 | 0.04 | 0.05% | 4,941,000 |
| Jan 16, 2025 | 79.97 | 80.32 | 79.87 | 80.19 | 0.19 | 0.24% | 8,479,300 |
| Jan 15, 2025 | 80.01 | 80.09 | 79.87 | 80.00 | 0.75 | 0.95% | 8,075,900 |
| Jan 14, 2025 | 79.30 | 79.39 | 79.13 | 79.25 | 0.08 | 0.10% | 6,863,500 |
| Jan 13, 2025 | 79.26 | 79.35 | 79.14 | 79.17 | -0.22 | -0.28% | 6,409,540 |
| Jan 10, 2025 | 79.97 | 79.97 | 79.30 | 79.39 | -0.47 | -0.59% | 6,898,419 |
| Jan 8, 2025 | 79.75 | 79.94 | 79.72 | 79.86 | 0.06 | 0.08% | 8,468,743 |
| Jan 7, 2025 | 79.99 | 80.05 | 79.69 | 79.80 | -0.27 | -0.34% | 7,448,943 |
| Jan 6, 2025 | 80.11 | 80.16 | 80.00 | 80.07 | -0.07 | -0.09% | 5,056,600 |
| Jan 3, 2025 | 80.40 | 80.44 | 80.12 | 80.14 | -0.15 | -0.19% | 5,997,710 |
| Jan 2, 2025 | 80.43 | 80.56 | 80.17 | 80.29 | 0.02 | 0.02% | 5,099,614 |
| Dec 31, 2024 | 80.44 | 80.56 | 80.17 | 80.27 | -0.16 | -0.20% | 3,440,500 |
| Dec 30, 2024 | 80.29 | 80.46 | 80.29 | 80.43 | 0.30 | 0.37% | 5,226,900 |
| Dec 27, 2024 | 80.37 | 80.37 | 80.10 | 80.13 | -0.20 | -0.25% | 4,321,104 |
| Dec 26, 2024 | 79.97 | 80.34 | 79.97 | 80.33 | 0.09 | 0.11% | 6,555,800 |
| Dec 24, 2024 | 80.10 | 80.25 | 79.95 | 80.24 | -0.17 | -0.21% | 3,089,636 |
| Dec 23, 2024 | 80.59 | 80.61 | 80.33 | 80.41 | -0.20 | -0.25% | 3,937,400 |
| Dec 20, 2024 | 80.61 | 80.83 | 80.51 | 80.61 | 0.30 | 0.37% | 7,498,920 |
| Dec 19, 2024 | 80.48 | 80.80 | 80.17 | 80.31 | -0.22 | -0.27% | 8,704,208 |
| Dec 18, 2024 | 81.39 | 81.46 | 80.53 | 80.53 | -0.83 | -1.02% | 10,452,100 |
| Dec 17, 2024 | 81.41 | 81.43 | 81.31 | 81.36 | -0.04 | -0.05% | 5,411,729 |
| Dec 16, 2024 | 81.48 | 81.51 | 81.33 | 81.40 | 0.07 | 0.09% | 5,331,000 |