Vanguard Institutional Index Fund Institutional Plus Shares (VIIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
488.52
+4.84 (1.00%)
Jan 17, 2025, 8:01 PM EST
VIIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 488.52 | 488.52 | 488.52 | 488.52 | 488.52 | 1.00% |
| Jan 16, 2025 | 483.68 | 483.68 | 483.68 | 483.68 | 483.68 | -0.21% |
| Jan 15, 2025 | 484.69 | 484.69 | 484.69 | 484.69 | 484.69 | 1.84% |
| Jan 14, 2025 | 475.93 | 475.93 | 475.93 | 475.93 | 475.93 | 0.12% |
| Jan 13, 2025 | 475.38 | 475.38 | 475.38 | 475.38 | 475.38 | 0.16% |
| Jan 10, 2025 | 474.63 | 474.63 | 474.63 | 474.63 | 474.63 | -1.52% |
| Jan 8, 2025 | 481.97 | 481.97 | 481.97 | 481.97 | 481.97 | 0.16% |
| Jan 7, 2025 | 481.21 | 481.21 | 481.21 | 481.21 | 481.21 | -1.11% |
| Jan 6, 2025 | 486.61 | 486.61 | 486.61 | 486.61 | 486.61 | 0.56% |
| Jan 3, 2025 | 483.89 | 483.89 | 483.89 | 483.89 | 483.89 | 1.27% |
| Jan 2, 2025 | 477.83 | 477.83 | 477.83 | 477.83 | 477.83 | -0.22% |
| Dec 31, 2024 | 478.88 | 478.88 | 478.88 | 478.88 | 478.88 | -0.42% |
| Dec 30, 2024 | 480.90 | 480.90 | 480.90 | 480.90 | 480.90 | -2.42% |
| Dec 27, 2024 | 492.85 | 492.85 | 492.85 | 492.85 | 481.07 | -1.10% |
| Dec 26, 2024 | 498.32 | 498.32 | 498.32 | 498.32 | 486.40 | -0.03% |
| Dec 24, 2024 | 498.48 | 498.48 | 498.48 | 498.48 | 486.56 | 1.10% |
| Dec 23, 2024 | 493.04 | 493.04 | 493.04 | 493.04 | 481.25 | 0.74% |
| Dec 20, 2024 | 489.44 | 489.44 | 489.44 | 489.44 | 477.74 | 1.09% |
| Dec 19, 2024 | 484.15 | 484.15 | 484.15 | 484.15 | 472.57 | -0.09% |
| Dec 18, 2024 | 484.57 | 484.57 | 484.57 | 484.57 | 472.98 | -2.95% |
| Dec 17, 2024 | 499.29 | 499.29 | 499.29 | 499.29 | 487.35 | -0.39% |
| Dec 16, 2024 | 501.22 | 501.22 | 501.22 | 501.22 | 489.24 | 0.39% |
| Dec 13, 2024 | 499.25 | 499.25 | 499.25 | 499.25 | 487.31 | 0.01% |
| Dec 12, 2024 | 499.21 | 499.21 | 499.21 | 499.21 | 487.27 | -0.54% |
| Dec 11, 2024 | 501.92 | 501.92 | 501.92 | 501.92 | 489.92 | 0.82% |
| Dec 10, 2024 | 497.85 | 497.85 | 497.85 | 497.85 | 485.95 | -0.30% |
| Dec 9, 2024 | 499.33 | 499.33 | 499.33 | 499.33 | 487.39 | -0.60% |
| Dec 6, 2024 | 502.34 | 502.34 | 502.34 | 502.34 | 490.33 | 0.26% |
| Dec 5, 2024 | 501.04 | 501.04 | 501.04 | 501.04 | 489.06 | -0.18% |
| Dec 4, 2024 | 501.94 | 501.94 | 501.94 | 501.94 | 489.94 | 0.61% |
| Dec 3, 2024 | 498.92 | 498.92 | 498.92 | 498.92 | 486.99 | 0.05% |
| Dec 2, 2024 | 498.68 | 498.68 | 498.68 | 498.68 | 486.76 | 0.26% |
| Nov 29, 2024 | 497.41 | 497.41 | 497.41 | 497.41 | 485.52 | 0.57% |
| Nov 27, 2024 | 494.58 | 494.58 | 494.58 | 494.58 | 482.75 | -0.37% |
| Nov 26, 2024 | 496.44 | 496.44 | 496.44 | 496.44 | 484.57 | 0.58% |
| Nov 25, 2024 | 493.58 | 493.58 | 493.58 | 493.58 | 481.78 | 0.30% |
| Nov 22, 2024 | 492.10 | 492.10 | 492.10 | 492.10 | 480.33 | 0.35% |
| Nov 21, 2024 | 490.37 | 490.37 | 490.37 | 490.37 | 478.64 | 0.55% |
| Nov 20, 2024 | 487.70 | 487.70 | 487.70 | 487.70 | 476.04 | 0.01% |
| Nov 19, 2024 | 487.67 | 487.67 | 487.67 | 487.67 | 476.01 | 0.40% |
| Nov 18, 2024 | 485.74 | 485.74 | 485.74 | 485.74 | 474.13 | 0.41% |
| Nov 15, 2024 | 483.77 | 483.77 | 483.77 | 483.77 | 472.20 | -1.31% |
| Nov 14, 2024 | 490.18 | 490.18 | 490.18 | 490.18 | 478.46 | -0.59% |
| Nov 13, 2024 | 493.10 | 493.10 | 493.10 | 493.10 | 481.31 | 0.03% |
| Nov 12, 2024 | 492.97 | 492.97 | 492.97 | 492.97 | 481.18 | -0.28% |
| Nov 11, 2024 | 494.37 | 494.37 | 494.37 | 494.37 | 482.55 | 0.10% |
| Nov 8, 2024 | 493.89 | 493.89 | 493.89 | 493.89 | 482.08 | 0.40% |
| Nov 7, 2024 | 491.94 | 491.94 | 491.94 | 491.94 | 480.18 | 0.75% |
| Nov 6, 2024 | 488.30 | 488.30 | 488.30 | 488.30 | 476.62 | 2.53% |
| Nov 5, 2024 | 476.25 | 476.25 | 476.25 | 476.25 | 464.86 | 1.23% |
| Nov 4, 2024 | 470.47 | 470.47 | 470.47 | 470.47 | 459.22 | -0.28% |
| Nov 1, 2024 | 471.78 | 471.78 | 471.78 | 471.78 | 460.50 | 0.42% |
| Oct 31, 2024 | 469.83 | 469.83 | 469.83 | 469.83 | 458.60 | -1.85% |
| Oct 30, 2024 | 478.71 | 478.71 | 478.71 | 478.71 | 467.26 | -0.33% |
| Oct 29, 2024 | 480.28 | 480.28 | 480.28 | 480.28 | 468.80 | 0.16% |
| Oct 28, 2024 | 479.51 | 479.51 | 479.51 | 479.51 | 468.04 | 0.27% |
| Oct 25, 2024 | 478.24 | 478.24 | 478.24 | 478.24 | 466.80 | -0.03% |
| Oct 24, 2024 | 478.38 | 478.38 | 478.38 | 478.38 | 466.94 | 0.22% |
| Oct 23, 2024 | 477.35 | 477.35 | 477.35 | 477.35 | 465.94 | -0.92% |
| Oct 22, 2024 | 481.77 | 481.77 | 481.77 | 481.77 | 470.25 | -0.05% |
| Oct 21, 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 470.47 | -0.18% |
| Oct 18, 2024 | 482.86 | 482.86 | 482.86 | 482.86 | 471.31 | 0.40% |
| Oct 17, 2024 | 480.93 | 480.93 | 480.93 | 480.93 | 469.43 | -0.01% |
| Oct 16, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 469.50 | 0.47% |
| Oct 15, 2024 | 478.76 | 478.76 | 478.76 | 478.76 | 467.31 | -0.75% |
| Oct 14, 2024 | 482.39 | 482.39 | 482.39 | 482.39 | 470.86 | 0.77% |
| Oct 11, 2024 | 478.70 | 478.70 | 478.70 | 478.70 | 467.25 | 0.61% |
| Oct 10, 2024 | 475.82 | 475.82 | 475.82 | 475.82 | 464.44 | -0.19% |
| Oct 9, 2024 | 476.73 | 476.73 | 476.73 | 476.73 | 465.33 | 0.71% |
| Oct 8, 2024 | 473.35 | 473.35 | 473.35 | 473.35 | 462.03 | 0.97% |
| Oct 7, 2024 | 468.81 | 468.81 | 468.81 | 468.81 | 457.60 | -0.96% |
| Oct 4, 2024 | 473.34 | 473.34 | 473.34 | 473.34 | 462.02 | 0.92% |
| Oct 3, 2024 | 469.03 | 469.03 | 469.03 | 469.03 | 457.81 | -0.17% |
| Oct 2, 2024 | 469.82 | 469.82 | 469.82 | 469.82 | 458.59 | 0.02% |
| Oct 1, 2024 | 469.73 | 469.73 | 469.73 | 469.73 | 458.50 | -0.93% |
| Sep 30, 2024 | 474.14 | 474.14 | 474.14 | 474.14 | 462.80 | 0.43% |
| Sep 27, 2024 | 472.10 | 472.10 | 472.10 | 472.10 | 460.81 | -0.44% |
| Sep 26, 2024 | 474.17 | 474.17 | 474.17 | 474.17 | 461.37 | 0.41% |
| Sep 25, 2024 | 472.24 | 472.24 | 472.24 | 472.24 | 459.49 | -0.19% |
| Sep 24, 2024 | 473.12 | 473.12 | 473.12 | 473.12 | 460.34 | 0.25% |
| Sep 23, 2024 | 471.93 | 471.93 | 471.93 | 471.93 | 459.19 | 0.28% |
| Sep 20, 2024 | 470.61 | 470.61 | 470.61 | 470.61 | 457.90 | -0.19% |
| Sep 19, 2024 | 471.52 | 471.52 | 471.52 | 471.52 | 458.79 | 1.70% |
| Sep 18, 2024 | 463.62 | 463.62 | 463.62 | 463.62 | 451.10 | -0.29% |
| Sep 17, 2024 | 464.96 | 464.96 | 464.96 | 464.96 | 452.40 | 0.03% |
| Sep 16, 2024 | 464.83 | 464.83 | 464.83 | 464.83 | 452.28 | 0.15% |
| Sep 13, 2024 | 464.15 | 464.15 | 464.15 | 464.15 | 451.62 | 0.56% |
| Sep 12, 2024 | 461.58 | 461.58 | 461.58 | 461.58 | 449.12 | 0.75% |
| Sep 11, 2024 | 458.14 | 458.14 | 458.14 | 458.14 | 445.77 | 1.07% |
| Sep 10, 2024 | 453.30 | 453.30 | 453.30 | 453.30 | 441.06 | 0.45% |
| Sep 9, 2024 | 451.27 | 451.27 | 451.27 | 451.27 | 439.08 | 1.17% |
| Sep 6, 2024 | 446.06 | 446.06 | 446.06 | 446.06 | 434.02 | -1.71% |
| Sep 5, 2024 | 453.83 | 453.83 | 453.83 | 453.83 | 441.58 | -0.30% |
| Sep 4, 2024 | 455.19 | 455.19 | 455.19 | 455.19 | 442.90 | -0.16% |
| Sep 3, 2024 | 455.90 | 455.90 | 455.90 | 455.90 | 443.59 | -2.11% |
| Aug 30, 2024 | 465.71 | 465.71 | 465.71 | 465.71 | 453.13 | 1.02% |
| Aug 29, 2024 | 460.99 | 460.99 | 460.99 | 460.99 | 448.54 | - |
| Aug 28, 2024 | 460.98 | 460.98 | 460.98 | 460.98 | 448.53 | -0.60% |
| Aug 27, 2024 | 463.75 | 463.75 | 463.75 | 463.75 | 451.23 | 0.17% |
| Aug 26, 2024 | 462.98 | 462.98 | 462.98 | 462.98 | 450.48 | -0.31% |