Skip to main content
Vanguard Intermediate-Term Corporate Bond Index Fund Admiral Shares (VICSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.66
-0.05 (-0.22%)
Dec 5, 2025, 8:10 AM EST

VICSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202522.6622.6622.6622.66--
Dec 4, 202522.6622.6622.6622.6622.66-0.22%
Dec 3, 202522.7122.7122.7122.7122.710.18%
Dec 2, 202522.6722.6722.6722.6722.670.18%
Dec 1, 202522.6322.6322.6322.6322.63-0.40%
Nov 28, 202522.7222.7222.7222.7222.72-0.44%
Nov 26, 202522.7322.7322.7322.8222.730.18%
Nov 25, 202522.6922.6922.6922.7822.690.31%
Nov 24, 202522.6222.6222.6222.7122.620.22%
Nov 21, 202522.5722.5722.5722.6622.570.18%
Nov 20, 202522.5322.5322.5322.6222.530.18%
Nov 19, 202522.4922.4922.4922.5822.49-
Nov 18, 202522.4922.4922.4922.5822.490.09%
Nov 17, 202522.4722.4722.4722.5622.47-
Nov 14, 202522.4722.4722.4722.5622.47-0.13%
Nov 13, 202522.5022.5022.5022.5922.50-0.26%
Nov 12, 202522.5622.5622.5622.6522.56-
Nov 11, 202522.5622.5622.5622.6522.560.27%
Nov 10, 202522.5022.5022.5022.5922.50-
Nov 7, 202522.5022.5022.5022.5922.50-0.09%
Nov 6, 202522.5222.5222.5222.6122.520.36%
Nov 5, 202522.4522.4522.4522.5322.44-0.27%
Nov 4, 202522.5022.5022.5022.5922.500.13%
Nov 3, 202522.4722.4722.4722.5622.47-0.18%
Oct 31, 202522.5122.5122.5122.6022.51-0.53%
Oct 30, 202522.5522.5522.5522.7222.54-0.22%
Oct 29, 202522.5922.5922.5922.7722.59-0.52%
Oct 28, 202522.7122.7122.7122.8922.710.04%
Oct 27, 202522.7022.7022.7022.8822.700.09%
Oct 24, 202522.6822.6822.6822.8622.680.18%
Oct 23, 202522.6422.6422.6422.8222.64-0.13%
Oct 22, 202522.6722.6722.6722.8522.67-0.04%
Oct 21, 202522.6822.6822.6822.8622.680.13%
Oct 20, 202522.6522.6522.6522.8322.650.18%
Oct 17, 202522.6122.6122.6122.7922.61-0.18%
Oct 16, 202522.6522.6522.6522.8322.650.31%
Oct 15, 202522.5822.5822.5822.7622.58-
Oct 14, 202522.5822.5822.5822.7622.580.22%
Oct 13, 202522.5422.5422.5422.7122.530.13%
Oct 10, 202522.5122.5122.5122.6822.500.27%
Oct 9, 202522.4522.4522.4522.6222.45-0.18%
Oct 8, 202522.4922.4922.4922.6622.49-
Oct 7, 202522.4922.4922.4922.6622.490.13%
Oct 6, 202522.4622.4622.4622.6322.46-0.18%
Oct 3, 202522.5022.5022.5022.6722.50-0.13%
Oct 2, 202522.5322.5322.5322.7022.520.13%
Oct 1, 202522.5022.5022.5022.6722.500.31%
Sep 30, 202522.4322.4322.4322.6022.43-0.44%
Sep 29, 202522.4422.4422.4422.7022.440.31%
Sep 26, 202522.3722.3722.3722.6322.370.04%
Sep 25, 202522.3622.3622.3622.6222.36-0.26%
Sep 24, 202522.4222.4222.4222.6822.42-0.31%
Sep 23, 202522.4922.4922.4922.7522.490.18%
Sep 22, 202522.4522.4522.4522.7122.45-0.13%
Sep 19, 202522.4822.4822.4822.7422.480.04%
Sep 18, 202522.4722.4722.4722.7322.47-0.18%
Sep 17, 202522.5122.5122.5122.7722.51-0.18%
Sep 16, 202522.5522.5522.5522.8122.550.04%
Sep 15, 202522.5422.5422.5422.8022.540.22%
Sep 12, 202522.4922.4922.4922.7522.49-0.18%
Sep 11, 202522.5322.5322.5322.7922.530.22%
Sep 10, 202522.4822.4822.4822.7422.480.26%
Sep 9, 202522.4222.4222.4222.6822.42-0.18%
Sep 8, 202522.4622.4622.4622.7222.460.26%
Sep 5, 202522.4022.4022.4022.6622.400.44%
Sep 4, 202522.3022.3022.3022.5622.300.49%
Sep 3, 202522.1922.1922.1922.4522.190.36%
Sep 2, 202522.1122.1122.1122.3722.11-0.27%
Aug 29, 202522.1722.1722.1722.4322.17-0.53%
Aug 28, 202522.2022.2022.2022.5522.200.13%
Aug 27, 202522.1722.1722.1722.5222.170.09%
Aug 26, 202522.1522.1522.1522.5022.150.13%
Aug 25, 202522.1222.1222.1222.4722.12-0.09%
Aug 22, 202522.1422.1422.1422.4922.140.54%
Aug 21, 202522.0322.0322.0322.3722.03-0.27%
Aug 20, 202522.0922.0922.0922.4322.080.04%
Aug 19, 202522.0822.0822.0822.4222.070.13%
Aug 18, 202522.0522.0522.0522.3922.05-0.09%
Aug 15, 202522.0722.0722.0722.4122.06-0.04%
Aug 14, 202522.0822.0822.0822.4222.07-0.27%
Aug 13, 202522.1322.1322.1322.4822.130.40%
Aug 12, 202522.0522.0522.0522.3922.050.04%
Aug 11, 202522.0422.0422.0422.3822.040.09%
Aug 8, 202522.0222.0222.0222.3622.02-0.27%
Aug 7, 202522.0822.0822.0822.4222.07-
Aug 6, 202522.0822.0822.0822.4222.07-0.04%
Aug 5, 202522.0922.0922.0922.4322.08-
Aug 4, 202522.0922.0922.0922.4322.080.13%
Aug 1, 202522.0622.0622.0622.4022.060.76%
Jul 31, 202521.8921.8921.8922.2321.89-0.36%
Jul 30, 202521.8821.8821.8822.3121.88-0.22%
Jul 29, 202521.9321.9321.9322.3621.930.40%
Jul 28, 202521.8421.8421.8422.2721.84-0.09%
Jul 25, 202521.8621.8621.8622.2921.860.22%
Jul 24, 202521.8121.8121.8122.2421.81-0.09%
Jul 23, 202521.8321.8321.8322.2621.83-0.18%
Jul 22, 202521.8721.8721.8722.3021.870.18%
Jul 21, 202521.8321.8321.8322.2621.830.32%
Jul 18, 202521.7621.7621.7622.1921.760.23%
Jul 17, 202521.7121.7121.7122.1421.710.05%