Vanguard Institutional Index Fund Institutional Plus Shares (VIIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
458.28
-12.61 (-2.68%)
Mar 10, 2025, 8:02 PM EST
VIIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 458.28 | 458.28 | 458.28 | 458.28 | - | -2.68% |
| Mar 7, 2025 | 470.89 | 470.89 | 470.89 | 470.89 | 470.89 | 0.57% |
| Mar 6, 2025 | 468.24 | 468.24 | 468.24 | 468.24 | 468.24 | -1.78% |
| Mar 5, 2025 | 476.72 | 476.72 | 476.72 | 476.72 | 476.72 | 1.12% |
| Mar 4, 2025 | 471.45 | 471.45 | 471.45 | 471.45 | 471.45 | -1.22% |
| Mar 3, 2025 | 477.28 | 477.28 | 477.28 | 477.28 | 477.28 | -1.75% |
| Feb 28, 2025 | 485.78 | 485.78 | 485.78 | 485.78 | 485.78 | 1.60% |
| Feb 27, 2025 | 478.14 | 478.14 | 478.14 | 478.14 | 478.14 | -1.58% |
| Feb 26, 2025 | 485.84 | 485.84 | 485.84 | 485.84 | 485.84 | 0.01% |
| Feb 25, 2025 | 485.77 | 485.77 | 485.77 | 485.77 | 485.77 | -0.47% |
| Feb 24, 2025 | 488.04 | 488.04 | 488.04 | 488.04 | 488.04 | -0.49% |
| Feb 21, 2025 | 490.46 | 490.46 | 490.46 | 490.46 | 490.46 | -1.70% |
| Feb 20, 2025 | 498.96 | 498.96 | 498.96 | 498.96 | 498.96 | -0.42% |
| Feb 19, 2025 | 501.06 | 501.06 | 501.06 | 501.06 | 501.06 | 0.24% |
| Feb 18, 2025 | 499.87 | 499.87 | 499.87 | 499.87 | 499.87 | 0.26% |
| Feb 14, 2025 | 498.57 | 498.57 | 498.57 | 498.57 | 498.57 | 0.02% |
| Feb 13, 2025 | 498.49 | 498.49 | 498.49 | 498.49 | 498.49 | 1.04% |
| Feb 12, 2025 | 493.35 | 493.35 | 493.35 | 493.35 | 493.35 | -0.26% |
| Feb 11, 2025 | 494.64 | 494.64 | 494.64 | 494.64 | 494.64 | 0.04% |
| Feb 10, 2025 | 494.46 | 494.46 | 494.46 | 494.46 | 494.46 | 0.69% |
| Feb 7, 2025 | 491.09 | 491.09 | 491.09 | 491.09 | 491.09 | -0.94% |
| Feb 6, 2025 | 495.77 | 495.77 | 495.77 | 495.77 | 495.77 | 0.37% |
| Feb 5, 2025 | 493.96 | 493.96 | 493.96 | 493.96 | 493.96 | 0.39% |
| Feb 4, 2025 | 492.03 | 492.03 | 492.03 | 492.03 | 492.03 | 0.72% |
| Feb 3, 2025 | 488.49 | 488.49 | 488.49 | 488.49 | 488.49 | -0.76% |
| Jan 31, 2025 | 492.21 | 492.21 | 492.21 | 492.21 | 492.21 | -0.50% |
| Jan 30, 2025 | 494.67 | 494.67 | 494.67 | 494.67 | 494.67 | 0.53% |
| Jan 29, 2025 | 492.07 | 492.07 | 492.07 | 492.07 | 492.07 | -0.47% |
| Jan 28, 2025 | 494.38 | 494.38 | 494.38 | 494.38 | 494.38 | 0.92% |
| Jan 27, 2025 | 489.87 | 489.87 | 489.87 | 489.87 | 489.87 | -1.46% |
| Jan 24, 2025 | 497.11 | 497.11 | 497.11 | 497.11 | 497.11 | -0.28% |
| Jan 23, 2025 | 498.49 | 498.49 | 498.49 | 498.49 | 498.49 | 0.53% |
| Jan 22, 2025 | 495.85 | 495.85 | 495.85 | 495.85 | 495.85 | 0.62% |
| Jan 21, 2025 | 492.81 | 492.81 | 492.81 | 492.81 | 492.81 | 0.88% |
| 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% |