Skip to main content
Vanguard Institutional Index Fund Institutional Plus Shares (VIIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
469.83
-8.88 (-1.86%)
Oct 31, 2024, 8:01 PM EDT

VIIIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 2024478.71478.71478.71478.71478.71-
Oct 30, 2024478.71478.71478.71478.71478.71-0.33%
Oct 29, 2024480.28480.28480.28480.28480.280.16%
Oct 28, 2024479.51479.51479.51479.51479.510.27%
Oct 25, 2024478.24478.24478.24478.24478.24-0.03%
Oct 24, 2024478.38478.38478.38478.38478.380.22%
Oct 23, 2024477.35477.35477.35477.35477.35-0.92%
Oct 22, 2024481.77481.77481.77481.77481.77-0.05%
Oct 21, 2024482.00482.00482.00482.00482.00-0.18%
Oct 18, 2024482.86482.86482.86482.86482.860.40%
Oct 17, 2024480.93480.93480.93480.93480.93-0.01%
Oct 16, 2024481.00481.00481.00481.00481.000.47%
Oct 15, 2024478.76478.76478.76478.76478.76-0.75%
Oct 14, 2024482.39482.39482.39482.39482.390.77%
Oct 11, 2024478.70478.70478.70478.70478.700.61%
Oct 10, 2024475.82475.82475.82475.82475.82-0.19%
Oct 9, 2024476.73476.73476.73476.73476.730.71%
Oct 8, 2024473.35473.35473.35473.35473.350.97%
Oct 7, 2024468.81468.81468.81468.81468.81-0.96%
Oct 4, 2024473.34473.34473.34473.34473.340.92%
Oct 3, 2024469.03469.03469.03469.03469.03-0.17%
Oct 2, 2024469.82469.82469.82469.82469.820.02%
Oct 1, 2024469.73469.73469.73469.73469.73-0.93%
Sep 30, 2024474.14474.14474.14474.14474.140.43%
Sep 27, 2024472.10472.10472.10472.10472.10-0.44%
Sep 26, 2024474.17474.17474.17474.17474.170.41%
Sep 25, 2024472.24472.24472.24472.24472.24-0.19%
Sep 24, 2024473.12473.12473.12473.12473.120.25%
Sep 23, 2024471.93471.93471.93471.93471.930.28%
Sep 20, 2024470.61470.61470.61470.61470.61-0.19%
Sep 19, 2024471.52471.52471.52471.52471.521.70%
Sep 18, 2024463.62463.62463.62463.62463.62-0.29%
Sep 17, 2024464.96464.96464.96464.96464.960.03%
Sep 16, 2024464.83464.83464.83464.83464.830.15%
Sep 13, 2024464.15464.15464.15464.15464.150.56%
Sep 12, 2024461.58461.58461.58461.58461.580.75%
Sep 11, 2024458.14458.14458.14458.14458.141.07%
Sep 10, 2024453.30453.30453.30453.30453.300.45%
Sep 9, 2024451.27451.27451.27451.27451.271.17%
Sep 6, 2024446.06446.06446.06446.06446.06-1.71%
Sep 5, 2024453.83453.83453.83453.83453.83-0.30%
Sep 4, 2024455.19455.19455.19455.19455.19-0.16%
Sep 3, 2024455.90455.90455.90455.90455.90-2.11%
Aug 30, 2024465.71465.71465.71465.71465.711.02%
Aug 29, 2024460.99460.99460.99460.99460.99-
Aug 28, 2024460.98460.98460.98460.98460.98-0.60%
Aug 27, 2024463.75463.75463.75463.75463.750.17%
Aug 26, 2024462.98462.98462.98462.98462.98-0.31%
Aug 23, 2024464.43464.43464.43464.43464.431.15%
Aug 22, 2024459.16459.16459.16459.16459.16-0.89%
Aug 21, 2024463.29463.29463.29463.29463.290.43%
Aug 20, 2024461.31461.31461.31461.31461.31-0.20%
Aug 19, 2024462.22462.22462.22462.22462.220.98%
Aug 16, 2024457.72457.72457.72457.72457.720.21%
Aug 15, 2024456.74456.74456.74456.74456.741.64%
Aug 14, 2024449.36449.36449.36449.36449.360.38%
Aug 13, 2024447.64447.64447.64447.64447.641.69%
Aug 12, 2024440.22440.22440.22440.22440.220.02%
Aug 9, 2024440.14440.14440.14440.14440.140.48%
Aug 8, 2024438.04438.04438.04438.04438.042.31%
Aug 7, 2024428.17428.17428.17428.17428.17-0.77%
Aug 6, 2024431.49431.49431.49431.49431.491.04%
Aug 5, 2024427.06427.06427.06427.06427.06-2.99%
Aug 2, 2024440.24440.24440.24440.24440.24-1.84%
Aug 1, 2024448.48448.48448.48448.48448.48-1.37%
Jul 31, 2024454.69454.69454.69454.69454.691.59%
Jul 30, 2024447.58447.58447.58447.58447.58-0.50%
Jul 29, 2024449.81449.81449.81449.81449.810.08%
Jul 26, 2024449.44449.44449.44449.44449.441.12%
Jul 25, 2024444.48444.48444.48444.48444.48-0.51%
Jul 24, 2024446.77446.77446.77446.77446.77-2.32%
Jul 23, 2024457.36457.36457.36457.36457.36-0.15%
Jul 22, 2024458.07458.07458.07458.07458.071.08%
Jul 19, 2024453.16453.16453.16453.16453.16-0.71%
Jul 18, 2024456.39456.39456.39456.39456.39-0.78%
Jul 17, 2024459.99459.99459.99459.99459.99-1.39%
Jul 16, 2024466.48466.48466.48466.48466.480.64%
Jul 15, 2024463.52463.52463.52463.52463.520.29%
Jul 12, 2024462.16462.16462.16462.16462.160.55%
Jul 11, 2024459.63459.63459.63459.63459.63-0.87%
Jul 10, 2024463.68463.68463.68463.68463.681.04%
Jul 9, 2024458.93458.93458.93458.93458.930.08%
Jul 8, 2024458.58458.58458.58458.58458.580.10%
Jul 5, 2024458.10458.10458.10458.10458.100.56%
Jul 3, 2024455.55455.55455.55455.55455.550.51%
Jul 2, 2024453.24453.24453.24453.24453.240.62%
Jul 1, 2024450.44450.44450.44450.44450.440.27%
Jun 28, 2024449.23449.23449.23449.23449.23-0.75%
Jun 27, 2024452.64452.64452.64452.64451.020.09%
Jun 26, 2024452.23452.23452.23452.23450.610.16%
Jun 25, 2024451.52451.52451.52451.52449.900.39%
Jun 24, 2024449.75449.75449.75449.75448.14-0.30%
Jun 21, 2024451.10451.10451.10451.10449.48-0.15%
Jun 20, 2024451.79451.79451.79451.79450.17-0.25%
Jun 18, 2024452.93452.93452.93452.93451.310.26%
Jun 17, 2024451.77451.77451.77451.77450.150.78%
Jun 14, 2024448.28448.28448.28448.28446.67-0.02%
Jun 13, 2024448.35448.35448.35448.35446.740.23%
Jun 12, 2024447.30447.30447.30447.30445.700.85%
Jun 11, 2024443.51443.51443.51443.51441.920.27%