Vanguard Intermediate-Term Corporate Bond Index Fund Admiral Shares (VICSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.65
+0.01 (0.05%)
Jan 17, 2025, 8:01 PM EST
VICSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.05% |
| Jan 16, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.23% |
| Jan 15, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.98% |
| Jan 14, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| Jan 13, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.19% |
| Jan 10, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.65% |
| Jan 8, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.14% |
| Jan 7, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.32% |
| Jan 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.14% |
| Jan 3, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.18% |
| Jan 2, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.05% |
| Dec 31, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.18% |
| Dec 30, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% |
| Dec 27, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.23% |
| Dec 26, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.14% |
| Dec 24, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.09% |
| Dec 23, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.64% |
| Dec 20, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.66 | 0.23% |
| Dec 19, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.61 | -0.46% |
| Dec 18, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.71 | -0.68% |
| Dec 17, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.86 | -0.09% |
| Dec 16, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.88 | 0.09% |
| Dec 13, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.86 | -0.36% |
| Dec 12, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.94 | -0.36% |
| Dec 11, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | -0.09% |
| Dec 10, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.04 | -0.09% |
| Dec 9, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | -0.18% |
| Dec 6, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.09 | 0.23% |
| Dec 5, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.04 | -0.05% |
| Dec 4, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | 0.32% |
| Dec 3, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.99 | -0.14% |
| Dec 2, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | - |
| Nov 29, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | 0.18% |
| Nov 27, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.90 | 0.27% |
| Nov 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | -0.23% |
| Nov 25, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.89 | 0.92% |
| Nov 22, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.69 | - |
| Nov 21, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.69 | -0.05% |
| Nov 20, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.70 | -0.18% |
| Nov 19, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.74 | 0.18% |
| Nov 18, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.70 | 0.23% |
| Nov 15, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.65 | - |
| Nov 14, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.65 | -0.14% |
| Nov 13, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.68 | -0.09% |
| Nov 12, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.70 | -0.55% |
| Nov 11, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.82 | -0.18% |
| Nov 8, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | 0.18% |
| Nov 7, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.82 | 0.78% |
| Nov 6, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.65 | -0.55% |
| Nov 5, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.77 | 0.14% |
| Nov 4, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.74 | 0.46% |
| Nov 1, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.64 | -0.41% |
| Oct 31, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.73 | -0.55% |
| Oct 30, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.68 | -0.14% |
| Oct 29, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.71 | 0.05% |
| Oct 28, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.70 | -0.14% |
| Oct 25, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.73 | -0.14% |
| Oct 24, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.76 | 0.18% |
| Oct 23, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.72 | -0.23% |
| Oct 22, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.77 | -0.09% |
| Oct 21, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.79 | -0.72% |
| Oct 18, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.95 | - |
| Oct 17, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.95 | -0.36% |
| Oct 16, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.03 | 0.13% |
| Oct 15, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.00 | 0.45% |
| Oct 14, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.90 | -0.09% |
| Oct 11, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.92 | 0.04% |
| Oct 10, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.91 | 0.04% |
| Oct 9, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.90 | -0.22% |
| Oct 8, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.95 | 0.09% |
| Oct 7, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.93 | -0.31% |
| Oct 4, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.00 | -0.67% |
| Oct 3, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.15 | -0.31% |
| Oct 2, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.22 | -0.13% |
| Oct 1, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.24 | 0.31% |
| Sep 30, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.18 | -0.53% |
| Sep 27, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.22 | 0.31% |
| Sep 26, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.15 | -0.09% |
| Sep 25, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.17 | -0.35% |
| Sep 24, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.24 | 0.18% |
| Sep 23, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.21 | - |
| Sep 20, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.21 | -0.04% |
| Sep 19, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.22 | 0.13% |
| Sep 18, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.19 | -0.26% |
| Sep 17, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.24 | -0.04% |
| Sep 16, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.25 | 0.27% |
| Sep 13, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.20 | 0.27% |
| Sep 12, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.14 | -0.04% |
| Sep 11, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.15 | -0.09% |
| Sep 10, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.17 | 0.27% |
| Sep 9, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.11 | 0.18% |
| Sep 6, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.07 | 0.09% |
| Sep 5, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.05 | 0.22% |
| Sep 4, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.00 | 0.49% |
| Sep 3, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.89 | 0.31% |
| Aug 30, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.82 | -0.54% |
| Aug 29, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.86 | -0.13% |
| Aug 28, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.89 | -0.04% |
| Aug 27, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 21.90 | -0.04% |
| Aug 26, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.91 | -0.04% |