Nasdaq - Delayed Quote
USD
Vanguard International Core Stock Adm (VZICX)
36.83
+0.05
(+0.14%)
At close: 8:03:59 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
36.83
36.83
36.83
36.83
36.83
-
Oct 30, 2026
36.78
36.78
36.78
36.78
36.78
-
Oct 29, 2026
37.34
37.34
37.34
37.34
37.34
-
Oct 28, 2026
37.36
37.36
37.36
37.36
37.36
-
Oct 27, 2026
37.06
37.06
37.06
37.06
37.06
-
Oct 26, 2026
36.81
36.81
36.81
36.81
36.81
-
Oct 23, 2026
36.82
36.82
36.82
36.82
36.82
-
Oct 22, 2026
36.77
36.77
36.77
36.77
36.77
-
Oct 21, 2026
37.32
37.32
37.32
37.32
37.32
-
Oct 20, 2026
37.25
37.25
37.25
37.25
37.25
-
Oct 19, 2026
37.10
37.10
37.10
37.10
37.10
-
Oct 16, 2026
37.11
37.11
37.11
37.11
37.11
-
Oct 15, 2026
37.32
37.32
37.32
37.32
37.32
-
Oct 14, 2026
37.10
37.10
37.10
37.10
37.10
-
Oct 13, 2026
37.55
37.55
37.55
37.55
37.55
-
Oct 12, 2026
37.53
37.53
37.53
37.53
37.53
-
Oct 9, 2026
37.69
37.69
37.69
37.69
37.69
-
Oct 8, 2026
37.40
37.40
37.40
37.40
37.40
-
Oct 7, 2026
37.80
37.80
37.80
37.80
37.80
-
Oct 6, 2026
38.30
38.30
38.30
38.30
38.30
-
Oct 5, 2026
38.36
38.36
38.36
38.36
38.36
-
Oct 2, 2026
38.10
38.10
38.10
38.10
38.10
-
Oct 1, 2026
37.69
37.69
37.69
37.69
37.69
-
Sep 30, 2026
37.94
37.94
37.94
37.94
37.94
-
Sep 29, 2026
38.30
38.30
38.30
38.30
38.30
-
Sep 28, 2026
38.36
38.36
38.36
38.36
38.36
-
Sep 25, 2026
38.68
38.68
38.68
38.68
38.68
-
Sep 24, 2026
38.33
38.33
38.33
38.33
38.33
-
Sep 23, 2026
38.50
38.50
38.50
38.50
38.50
-
Sep 22, 2026
39.14
39.14
39.14
39.14
39.14
-
Sep 21, 2026
39.01
39.01
39.01
39.01
39.01
-
Sep 18, 2026
38.41
38.41
38.41
38.41
38.41
-
Sep 17, 2026
38.62
38.62
38.62
38.62
38.62
-
Sep 16, 2026
38.12
38.12
38.12
38.12
38.12
-
Sep 15, 2026
38.29
38.29
38.29
38.29
38.29
-
Sep 14, 2026
38.46
38.46
38.46
38.46
38.46
-
Sep 11, 2026
38.91
38.91
38.91
38.91
38.91
-
Sep 10, 2026
38.56
38.56
38.56
38.56
38.56
-
Sep 9, 2026
39.05
39.05
39.05
39.05
39.05
-
Sep 8, 2026
39.41
39.41
39.41
39.41
39.41
-
Sep 4, 2026
39.42
39.42
39.42
39.42
39.42
-
Sep 3, 2026
39.34
39.34
39.34
39.34
39.34
-
Sep 2, 2026
38.90
38.90
38.90
38.90
38.90
-
Sep 1, 2026
38.73
38.73
38.73
38.73
38.73
-
Aug 31, 2026
38.95
38.95
38.95
38.95
38.95
-
Aug 28, 2026
38.97
38.97
38.97
38.97
38.97
-
Aug 27, 2026
39.14
39.14
39.14
39.14
39.14
-
Aug 26, 2026
39.17
39.17
39.17
39.17
39.17
-
Aug 25, 2026
39.24
39.24
39.24
39.24
39.24
-
Aug 24, 2026
38.83
38.83
38.83
38.83
38.83
-
Aug 21, 2026
39.10
39.10
39.10
39.10
39.10
-
Aug 20, 2026
38.70
38.70
38.70
38.70
38.70
-
Aug 19, 2026
38.70
38.70
38.70
38.70
38.70
-
Aug 18, 2026
38.68
38.68
38.68
38.68
38.68
-
Aug 17, 2026
39.29
39.29
39.29
39.29
39.29
-
Aug 14, 2026
39.17
39.17
39.17
39.17
39.17
-
Aug 13, 2026
39.26
39.26
39.26
39.26
39.26
-
Aug 12, 2026
39.09
39.09
39.09
39.09
39.09
-
Aug 11, 2026
38.90
38.90
38.90
38.90
38.90
-
Aug 10, 2026
38.95
38.95
38.95
38.95
38.95
-
Aug 7, 2026
39.14
39.14
39.14
39.14
39.14
-
Aug 6, 2026
38.89
38.89
38.89
38.89
38.89
-
Aug 5, 2026
39.06
39.06
39.06
39.06
39.06
-
Aug 4, 2026
38.95
38.95
38.95
38.95
38.95
-
Aug 3, 2026
38.43
38.43
38.43
38.43
38.43
-
Jul 31, 2026
38.38
38.38
38.38
38.38
38.38
-
Jul 30, 2026
38.35
38.35
38.35
38.35
38.35
-
Jul 29, 2026
37.17
37.17
37.17
37.17
37.17
-
Jul 28, 2026
37.47
37.47
37.47
37.47
37.47
-
Jul 27, 2026
37.80
37.80
37.80
37.80
37.80
-
Jul 24, 2026
37.71
37.71
37.71
37.71
37.71
-
Jul 23, 2026
37.95
37.95
37.95
37.95
37.95
-
Jul 22, 2026
38.34
38.34
38.34
38.34
38.34
-
Jul 21, 2026
38.38
38.38
38.38
38.38
38.38
-
Jul 20, 2026
37.53
37.53
37.53
37.53
37.53
-
Jul 17, 2026
37.67
37.67
37.67
37.67
37.67
-
Jul 16, 2026
38.02
38.02
38.02
38.02
38.02
-
Jul 15, 2026
38.49
38.49
38.49
38.49
38.49
-
Jul 14, 2026
38.35
38.35
38.35
38.35
38.35
-
Jul 13, 2026
37.90
37.90
37.90
37.90
37.90
-
Jul 10, 2026
38.53
38.53
38.53
38.53
38.53
-
Jul 9, 2026
38.54
38.54
38.54
38.54
38.54
-
Jul 8, 2026
38.27
38.27
38.27
38.27
38.27
-
Jul 7, 2026
38.36
38.36
38.36
38.36
38.36
-
Jul 6, 2026
38.99
38.99
38.99
38.99
38.99
-
Jul 2, 2026
38.22
38.22
38.22
38.22
38.22
-
Jul 1, 2026
38.15
38.15
38.15
38.15
38.15
-
Jun 30, 2026
38.85
38.85
38.85
38.85
38.85
-
Jun 29, 2026
38.60
38.60
38.60
38.60
38.60
-
Jun 26, 2026
38.20
38.20
38.20
38.20
38.20
-
Jun 25, 2026
38.41
38.41
38.41
38.41
38.41
-
Jun 24, 2026
38.08
38.08
38.08
38.08
38.08
-
Jun 23, 2026
38.08
38.08
38.08
38.08
38.08
-
Jun 22, 2026
39.33
39.33
39.33
39.33
39.33
-
Jun 18, 2026
39.27
39.27
39.27
39.27
39.27
-
Jun 17, 2026
38.64
38.64
38.64
38.64
38.64
-
Jun 16, 2026
38.88
38.88
38.88
38.88
38.88
-
Jun 15, 2026
39.13
39.13
39.13
39.13
39.13
-
Jun 12, 2026
38.70
38.70
38.70
38.70
38.70
-
Jun 11, 2026
38.41
38.41
38.41
38.41
38.41
-
Jun 10, 2026
37.08
37.08
37.08
37.08
37.08
-
Jun 9, 2026
37.66
37.66
37.66
37.66
37.66
-
Jun 8, 2026
37.54
37.54
37.54
37.54
37.54
-
Jun 5, 2026
37.24
37.24
37.24
37.24
37.24
-
Jun 4, 2026
38.74
38.74
38.74
38.74
38.74
-
Jun 3, 2026
38.70
38.70
38.70
38.70
38.70
-
Jun 2, 2026
38.91
38.91
38.91
38.91
38.91
-
Jun 1, 2026
38.59
38.59
38.59
38.59
38.59
-
May 29, 2026
38.47
38.47
38.47
38.47
38.47
-
May 28, 2026
38.41
38.41
38.41
38.41
38.41
-
May 27, 2026
38.35
38.35
38.35
38.35
38.35
-
May 26, 2026
38.35
38.35
38.35
38.35
38.35
-
May 22, 2026
37.83
37.83
37.83
37.83
37.83
-
May 21, 2026
37.92
37.92
37.92
37.92
37.92
-
May 20, 2026
37.59
37.59
37.59
37.59
37.59
-
May 19, 2026
37.07
37.07
37.07
37.07
37.07
-
May 18, 2026
37.36
37.36
37.36
37.36
37.36
-
May 15, 2026
37.25
37.25
37.25
37.25
37.25
-
May 14, 2026
38.08
38.08
38.08
38.08
38.08
-
May 13, 2026
38.14
38.14
38.14
38.14
38.14
-
May 12, 2026
37.88
37.88
37.88
37.88
37.88
-
May 11, 2026
38.38
38.38
38.38
38.38
38.38
-
May 8, 2026
38.23
38.23
38.23
38.23
38.23
-
May 7, 2026
38.04
38.04
38.04
38.04
38.04
-
May 6, 2026
38.40
38.40
38.40
38.40
38.40
-
May 5, 2026
37.37
37.37
37.37
37.37
37.37
-
May 4, 2026
37.03
37.03
37.03
37.03
37.03
-
May 1, 2026
37.08
37.08
37.08
37.08
37.08
-
Apr 30, 2026
37.20
37.20
37.20
37.20
37.20
-
Apr 29, 2026
36.59
36.59
36.59
36.59
36.59
-
Apr 28, 2026
36.75
36.75
36.75
36.75
36.75
-
Apr 27, 2026
36.87
36.87
36.87
36.87
36.87
-
Apr 24, 2026
36.93
36.93
36.93
36.93
36.93
-
Apr 23, 2026
36.65
36.65
36.65
36.65
36.65
-
Apr 22, 2026
36.97
36.97
36.97
36.97
36.97
-
Apr 21, 2026
36.87
36.87
36.87
36.87
36.87
-
Apr 20, 2026
37.49
37.49
37.49
37.49
37.49
-
Apr 17, 2026
37.60
37.60
37.60
37.60
37.60
-
Apr 16, 2026
37.28
37.28
37.28
37.28
37.28
-
Apr 15, 2026
37.35
37.35
37.35
37.35
37.35
-
Apr 14, 2026
37.33
37.33
37.33
37.33
37.33
-
Apr 13, 2026
37.09
37.09
37.09
37.09
37.09
-
Apr 10, 2026
36.80
36.80
36.80
36.80
36.80
-
Apr 9, 2026
36.69
36.69
36.69
36.69
36.69
-
Apr 8, 2026
36.72
36.72
36.72
36.72
36.72
-
Apr 7, 2026
35.23
35.23
35.23
35.23
35.23
-
Apr 6, 2026
35.22
35.22
35.22
35.22
35.22
-
Apr 2, 2026
35.10
35.10
35.10
35.10
35.10
-
Apr 1, 2026
35.36
35.36
35.36
35.36
35.36
-
Mar 31, 2026
34.80
34.80
34.80
34.80
34.80
-
Mar 30, 2026
33.75
33.75
33.75
33.75
33.75
-
Mar 27, 2026
33.80
33.80
33.80
33.80
33.80
-
Mar 26, 2026
34.10
34.10
34.10
34.10
34.10
-
Mar 25, 2026
34.94
34.94
34.94
34.94
34.94
-
Mar 24, 2026
34.45
34.45
34.45
34.45
34.45
-
Mar 23, 2026
34.43
34.43
34.43
34.43
34.43
-
Mar 20, 2026
33.83
33.83
33.83
33.83
33.83
-
Mar 19, 2026
34.81
34.81
34.81
34.81
34.81
-
Mar 18, 2026
34.98
34.98
34.98
34.98
34.98
-
Mar 17, 2026
35.42
35.42
35.42
35.42
35.42
-
Mar 16, 2026
35.20
35.20
35.20
35.20
35.20
-
Mar 13, 2026
34.58
34.58
34.58
34.58
34.58
-
Mar 12, 2026
34.86
34.86
34.86
34.86
34.86
-
Mar 11, 2026
35.69
35.69
35.69
35.69
35.69
-
Mar 10, 2026
35.66
35.66
35.66
35.66
35.66
-
Mar 9, 2026
35.39
35.39
35.39
35.39
35.39
-
Mar 6, 2026
35.21
35.21
35.21
35.21
35.21
-
Mar 5, 2026
35.57
35.57
35.57
35.57
35.57
-
Mar 4, 2026
36.05
36.05
36.05
36.05
36.05
-
Mar 3, 2026
35.80
35.80
35.80
35.80
35.80
-
Mar 2, 2026
37.16
37.16
37.16
37.16
37.16
-
Feb 27, 2026
37.73
37.73
37.73
37.73
37.73
-
Feb 26, 2026
37.73
37.73
37.73
37.73
37.73
-
Feb 25, 2026
37.84
37.84
37.84
37.84
37.84
-
Feb 24, 2026
37.61
37.61
37.61
37.61
37.61
-
Feb 23, 2026
37.29
37.29
37.29
37.29
37.29
-
Feb 20, 2026
37.55
37.55
37.55
37.55
37.55
-
Feb 19, 2026
37.14
37.14
37.14
37.14
37.14
-
Feb 18, 2026
37.16
37.16
37.16
37.16
37.16
-
Feb 17, 2026
36.97
36.97
36.97
36.97
36.97
-
Feb 13, 2026
37.11
37.11
37.11
37.11
37.11
-
Feb 12, 2026
37.00
37.00
37.00
37.00
37.00
-
Feb 11, 2026
37.31
37.31
37.31
37.31
37.31
-
Feb 10, 2026
37.01
37.01
37.01
37.01
37.01
-
Feb 9, 2026
37.02
37.02
37.02
37.02
37.02
-
Feb 6, 2026
36.50
36.50
36.50
36.50
36.50
-
Feb 5, 2026
35.74
35.74
35.74
35.74
35.74
-
Feb 4, 2026
36.25
36.25
36.25
36.25
36.25
-
Feb 3, 2026
36.33
36.33
36.33
36.33
36.33
-
Feb 2, 2026
36.13
36.13
36.13
36.13
36.13
-
Jan 30, 2026
35.95
35.95
35.95
35.95
35.95
-
Jan 29, 2026
36.40
36.40
36.40
36.40
36.40
-
Jan 28, 2026
36.35
36.35
36.35
36.35
36.35
-
Jan 27, 2026
36.48
36.48
36.48
36.48
36.48
-
Jan 26, 2026
35.82
35.82
35.82
35.82
35.82
-
Jan 23, 2026
35.64
35.64
35.64
35.64
35.64
-
Jan 22, 2026
35.37
35.37
35.37
35.37
35.37
-
Jan 21, 2026
35.18
35.18
35.18
35.18
35.18
-
Jan 20, 2026
34.87
34.87
34.87
34.87
34.87
-
Jan 16, 2026
35.31
35.31
35.31
35.31
35.31
-
Jan 15, 2026
35.34
35.34
35.34
35.34
35.34
-
Jan 14, 2026
35.31
35.31
35.31
35.31
35.31
-
Jan 13, 2026
35.21
35.21
35.21
35.21
35.21
-
Jan 12, 2026
35.39
35.39
35.39
35.39
35.39
-
Jan 9, 2026
35.09
35.09
35.09
35.09
35.09
-
Jan 8, 2026
34.88
34.88
34.88
34.88
34.88
-
Jan 7, 2026
34.88
34.88
34.88
34.88
34.88
-
Jan 6, 2026
35.06
35.06
35.06
35.06
35.06
-
Jan 5, 2026
34.85
34.85
34.85
34.85
34.85
-
Jan 2, 2026
34.41
34.41
34.41
34.41
34.41
-
Dec 31, 2025
33.86
33.86
33.86
33.86
33.86
-
Dec 30, 2025
33.94
33.94
33.94
33.94
33.94
-
Dec 29, 2025
33.89
33.89
33.89
33.89
33.89
-
Dec 26, 2025
33.97
33.97
33.97
33.97
33.97
-
Dec 24, 2025
33.89
33.89
33.89
33.89
33.89
-
Dec 23, 2025
33.92
33.92
33.92
33.92
33.92
-
Dec 22, 2025
1.494
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
33.68
33.68
33.68
33.68
33.68
-
Dec 19, 2025
34.97
34.97
34.97
34.97
33.48
-
Dec 18, 2025
34.78
34.78
34.78
34.78
33.29
-
Dec 17, 2025
34.54
34.54
34.54
34.54
33.06
-
Dec 16, 2025
34.69
34.69
34.69
34.69
33.21
-
Dec 15, 2025
34.91
34.91
34.91
34.91
33.42
-
Dec 12, 2025
34.81
34.81
34.81
34.81
33.32
-
Dec 11, 2025
35.00
35.00
35.00
35.00
33.50
-
Dec 10, 2025
34.95
34.95
34.95
34.95
33.46
-
Dec 9, 2025
34.56
34.56
34.56
34.56
33.08
-
Dec 8, 2025
34.69
34.69
34.69
34.69
33.21
-
Dec 5, 2025
34.64
34.64
34.64
34.64
33.16
-
Dec 4, 2025
34.65
34.65
34.65
34.65
33.17
-
Dec 3, 2025
34.60
34.60
34.60
34.60
33.12
-
Dec 2, 2025
34.43
34.43
34.43
34.43
32.96
-
Dec 1, 2025
34.30
34.30
34.30
34.30
32.83
-
Nov 28, 2025
34.35
34.35
34.35
34.35
32.88
-
Nov 26, 2025
34.23
34.23
34.23
34.23
32.77
-
Nov 25, 2025
33.84
33.84
33.84
33.84
32.39
-
Nov 24, 2025
33.52
33.52
33.52
33.52
32.09
-
Nov 21, 2025
33.32
33.32
33.32
33.32
31.90
-
Nov 20, 2025
32.97
32.97
32.97
32.97
31.56
-
Nov 19, 2025
33.51
33.51
33.51
33.51
32.08
-
Nov 18, 2025
33.66
33.66
33.66
33.66
32.22
-
Nov 17, 2025
33.94
33.94
33.94
33.94
32.49
-
Nov 14, 2025
34.27
34.27
34.27
34.27
32.81
-
Nov 13, 2025
34.27
34.27
34.27
34.27
32.81
-
Nov 12, 2025
34.63
34.63
34.63
34.63
33.15
-
Nov 11, 2025
34.51
34.51
34.51
34.51
33.04
-
Nov 10, 2025
34.33
34.33
34.33
34.33
32.86
-
Nov 7, 2025
33.91
33.91
33.91
33.91
32.46
-
Nov 6, 2025
33.89
33.89
33.89
33.89
32.44
-
Nov 5, 2025
33.94
33.94
33.94
33.94
32.49
-
Nov 4, 2025
33.75
33.75
33.75
33.75
32.31
-
Nov 3, 2025
34.21
34.21
34.21
34.21
32.75
-
