Vanguard Intermediate-Term Corporate Bond Index Fund Admiral Shares (VICSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.83
+0.01 (0.05%)
May 12, 2025, 8:09 AM EDT
VICSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | - | - |
| May 9, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.05% |
| May 8, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.41% |
| May 7, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.23% |
| May 6, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.18% |
| May 5, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.09% |
| May 2, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.32% |
| May 1, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.36% |
| Apr 30, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.41% |
| Apr 29, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.00 | 0.18% |
| Apr 28, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.96 | 0.32% |
| Apr 25, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.89 | 0.41% |
| Apr 24, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.80 | 0.60% |
| Apr 23, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.67 | 0.28% |
| Apr 22, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.61 | 0.18% |
| Apr 21, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.57 | -0.60% |
| Apr 17, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.70 | - |
| Apr 16, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.70 | 0.41% |
| Apr 15, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.61 | 0.32% |
| Apr 14, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.54 | 0.79% |
| Apr 11, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.37 | -0.42% |
| Apr 10, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.46 | -0.32% |
| Apr 9, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.53 | -0.14% |
| Apr 8, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.56 | -0.60% |
| Apr 7, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.69 | -1.31% |
| Apr 4, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.98 | -0.32% |
| Apr 3, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.05 | 0.45% |
| Apr 2, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.95 | - |
| Apr 1, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.95 | 0.23% |
| Mar 31, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.90 | -0.23% |
| Mar 28, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.86 | 0.50% |
| Mar 27, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.75 | -0.09% |
| Mar 26, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.77 | -0.23% |
| Mar 25, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.82 | 0.18% |
| Mar 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.78 | -0.36% |
| Mar 21, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.86 | -0.14% |
| Mar 20, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.89 | 0.14% |
| Mar 19, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.86 | 0.36% |
| Mar 18, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.78 | 0.18% |
| Mar 17, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.74 | 0.14% |
| Mar 14, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.71 | -0.09% |
| Mar 13, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.73 | 0.14% |
| Mar 12, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.70 | -0.23% |
| Mar 11, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.75 | -0.50% |
| Mar 10, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.86 | 0.41% |
| Mar 7, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.77 | -0.14% |
| Mar 6, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.80 | -0.14% |
| Mar 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | -0.27% |
| Mar 4, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.89 | -0.23% |
| Mar 3, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.94 | 0.27% |