Vanguard Intermediate-Term Corporate Bond Index Fund Admiral Shares (VICSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.92
+0.08 (0.37%)
Feb 21, 2025, 8:02 PM EST
VICSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.14% |
| Feb 19, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.14% |
| Feb 18, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.32% |
| Feb 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.37% |
| Feb 13, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.65% |
| Feb 12, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.46% |
| Feb 11, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.18% |
| Feb 10, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.05% |
| Feb 7, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.32% |
| Feb 6, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.14% |
| Feb 5, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.46% |
| Feb 4, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.23% |
| Feb 3, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.05% |
| Jan 31, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.46% |
| Jan 30, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.74 | 0.14% |
| Jan 29, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.71 | -0.09% |
| Jan 28, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.73 | 0.05% |
| Jan 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.72 | 0.51% |
| Jan 24, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.61 | 0.18% |
| Jan 23, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.57 | -0.14% |
| Jan 22, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.60 | -0.18% |
| Jan 21, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.64 | 0.32% |
| Jan 17, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.57 | 0.05% |
| Jan 16, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.56 | 0.23% |
| Jan 15, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.51 | 0.98% |
| Jan 14, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.30 | - |
| Jan 13, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.30 | -0.19% |
| Jan 10, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.34 | -0.65% |
| Jan 8, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.48 | 0.14% |
| Jan 7, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.45 | -0.32% |
| Jan 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.52 | -0.14% |
| Jan 3, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.55 | -0.18% |
| Jan 2, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.59 | 0.05% |
| Dec 31, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.58 | -0.18% |
| Dec 30, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.62 | 0.46% |
| Dec 27, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.52 | -0.23% |
| Dec 26, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.57 | 0.14% |
| Dec 24, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.54 | 0.09% |
| Dec 23, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.52 | -0.64% |
| Dec 20, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.57 | 0.23% |
| Dec 19, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.52 | -0.46% |
| Dec 18, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.62 | -0.68% |
| Dec 17, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.77 | -0.09% |
| Dec 16, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.79 | 0.09% |
| Dec 13, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.77 | -0.36% |
| Dec 12, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.85 | -0.36% |
| Dec 11, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.93 | -0.09% |
| Dec 10, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.95 | -0.09% |
| Dec 9, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.97 | -0.18% |
| Dec 6, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.01 | 0.23% |
| Dec 5, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.96 | -0.05% |
| Dec 4, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.97 | 0.32% |
| Dec 3, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.90 | -0.14% |
| Dec 2, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.93 | - |
| Nov 29, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.93 | 0.18% |
| Nov 27, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.81 | 0.27% |
| Nov 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | -0.23% |
| Nov 25, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.80 | 0.92% |
| Nov 22, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.60 | - |
| Nov 21, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.60 | -0.05% |
| Nov 20, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.61 | -0.18% |
| Nov 19, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.65 | 0.18% |
| Nov 18, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.61 | 0.23% |
| Nov 15, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.56 | - |
| Nov 14, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.56 | -0.14% |
| Nov 13, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.59 | -0.09% |
| Nov 12, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.61 | -0.55% |
| Nov 11, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.73 | -0.18% |
| Nov 8, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.77 | 0.18% |
| Nov 7, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.73 | 0.78% |
| Nov 6, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.56 | -0.55% |
| Nov 5, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.68 | 0.14% |
| Nov 4, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.65 | 0.46% |
| Nov 1, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | -0.41% |
| Oct 31, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.64 | -0.55% |
| Oct 30, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.60 | -0.14% |
| Oct 29, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.63 | 0.05% |
| Oct 28, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.62 | -0.14% |
| Oct 25, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.65 | -0.14% |
| Oct 24, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.68 | 0.18% |
| Oct 23, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.64 | -0.23% |
| Oct 22, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.69 | -0.09% |
| Oct 21, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.71 | -0.72% |
| Oct 18, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.86 | - |
| Oct 17, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.86 | -0.36% |
| Oct 16, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.94 | 0.13% |
| Oct 15, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.91 | 0.45% |
| Oct 14, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.82 | -0.09% |
| Oct 11, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.84 | 0.04% |
| Oct 10, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.83 | 0.04% |
| Oct 9, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.82 | -0.22% |
| Oct 8, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.86 | 0.09% |
| Oct 7, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.85 | -0.31% |
| Oct 4, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.91 | -0.67% |
| Oct 3, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.06 | -0.31% |
| Oct 2, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.13 | -0.13% |
| Oct 1, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.16 | 0.31% |
| Sep 30, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.09 | -0.53% |
| Sep 27, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.13 | 0.31% |
| Sep 26, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.06 | -0.09% |