Vanguard Intermediate-Term Corporate Bond Index Fund Institutional Shares (VICBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.92
-0.19 (-0.70%)
Dec 18, 2024, 4:00 PM EST
VICBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.22% |
| Dec 19, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.45% |
| Dec 18, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.70% |
| Dec 17, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.07% |
| Dec 16, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.04% |
| Dec 13, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.33% |
| Dec 12, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.37% |
| Dec 11, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.11% |
| Dec 10, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.07% |
| Dec 9, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.18% |
| Dec 6, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.22% |
| Dec 5, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| Dec 4, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.33% |
| Dec 3, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.15% |
| Dec 2, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Nov 29, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.15% |
| Nov 27, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.16 | 0.29% |
| Nov 26, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.08 | -0.26% |
| Nov 25, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.15 | 0.93% |
| Nov 22, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | - |
| Nov 21, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | - |
| Nov 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | -0.18% |
| Nov 19, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.95 | 0.11% |
| Nov 18, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.92 | 0.26% |
| Nov 15, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.85 | - |
| Nov 14, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.85 | -0.11% |
| Nov 13, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.88 | -0.11% |
| Nov 12, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.91 | -0.55% |
| Nov 11, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.06 | -0.18% |
| Nov 8, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.11 | 0.18% |
| Nov 7, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.06 | 0.78% |
| Nov 6, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.85 | -0.55% |
| Nov 5, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.00 | 0.15% |
| Nov 4, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.96 | 0.48% |
| Nov 1, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.83 | -0.44% |
| Oct 31, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.95 | -0.55% |
| Oct 30, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.90 | -0.11% |
| Oct 29, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.93 | 0.04% |
| Oct 28, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.92 | -0.11% |
| Oct 25, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.95 | -0.15% |
| Oct 24, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 26.99 | 0.18% |
| Oct 23, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 26.94 | -0.22% |
| Oct 22, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.00 | -0.11% |
| Oct 21, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.03 | -0.69% |
| Oct 18, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.21 | -0.04% |
| Oct 17, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.22 | -0.36% |
| Oct 16, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.32 | 0.14% |
| Oct 15, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.28 | 0.44% |
| Oct 14, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.17 | -0.11% |
| Oct 11, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.20 | 0.04% |
| Oct 10, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.19 | 0.07% |
| Oct 9, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.17 | -0.22% |
| Oct 8, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.22 | 0.07% |
| Oct 7, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.21 | -0.29% |
| Oct 4, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.28 | -0.65% |
| Oct 3, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.46 | -0.36% |
| Oct 2, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.56 | -0.11% |
| Oct 1, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.59 | 0.29% |
| Sep 30, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.51 | -0.54% |
| Sep 27, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.56 | 0.32% |
| Sep 26, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.47 | -0.07% |
| Sep 25, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.49 | -0.36% |
| Sep 24, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.59 | 0.18% |
| Sep 23, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.54 | - |
| Sep 20, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.54 | -0.04% |
| Sep 19, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.55 | 0.14% |
| Sep 18, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.51 | -0.25% |
| Sep 17, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.58 | -0.07% |
| Sep 16, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.60 | 0.25% |
| Sep 13, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.53 | 0.25% |
| Sep 12, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.46 | -0.04% |
| Sep 11, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.47 | -0.07% |
| Sep 10, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.49 | 0.29% |
| Sep 9, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.41 | 0.14% |
| Sep 6, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.37 | 0.11% |
| Sep 5, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.35 | 0.22% |
| Sep 4, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.29 | 0.47% |
| Sep 3, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.16 | 0.36% |
| Aug 30, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.06 | -0.58% |
| Aug 29, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.12 | -0.11% |
| Aug 28, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.15 | -0.07% |
| Aug 27, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.17 | -0.04% |
| Aug 26, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.18 | -0.04% |
| Aug 23, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.19 | 0.47% |
| Aug 22, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.06 | -0.33% |
| Aug 21, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.15 | 0.22% |
| Aug 20, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.09 | 0.25% |
| Aug 19, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.02 | 0.15% |
| Aug 16, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.98 | 0.18% |
| Aug 15, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 26.93 | -0.29% |
| Aug 14, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.01 | 0.22% |
| Aug 13, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.95 | 0.44% |
| Aug 12, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.83 | 0.26% |
| Aug 9, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.76 | 0.33% |
| Aug 8, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.68 | -0.11% |
| Aug 7, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.71 | -0.22% |
| Aug 6, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.76 | -0.40% |
| Aug 5, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.87 | -0.29% |
| Aug 2, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.95 | 0.84% |
| Aug 1, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.73 | 0.29% |