Skip to main content
logo
Vanguard Institutional Index Fund Institutional Plus Shares (VIIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
599.22
+2.26 (0.38%)
May 22, 2026, 4:00 PM EST

VIIIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 2026599.22599.22599.22599.22-0.38%
May 21, 2026596.96596.96596.96596.96596.960.18%
May 20, 2026595.87595.87595.87595.87595.871.08%
May 19, 2026589.49589.49589.49589.49589.49-0.66%
May 18, 2026593.42593.42593.42593.42593.42-0.07%
May 15, 2026593.82593.82593.82593.82593.82-1.22%
May 14, 2026601.14601.14601.14601.14601.140.77%
May 13, 2026596.56596.56596.56596.56596.560.59%
May 12, 2026593.07593.07593.07593.07593.07-0.16%
May 11, 2026594.00594.00594.00594.00594.000.20%
May 8, 2026592.83592.83592.83592.83592.830.86%
May 7, 2026587.79587.79587.79587.79587.79-0.38%
May 6, 2026590.03590.03590.03590.03590.031.46%
May 5, 2026581.55581.55581.55581.55581.550.81%
May 4, 2026576.85576.85576.85576.85576.85-0.40%
May 1, 2026579.17579.17579.17579.17579.170.30%
Apr 30, 2026577.46577.46577.46577.46577.461.03%
Apr 29, 2026571.59571.59571.59571.59571.59-0.04%
Apr 28, 2026571.82571.82571.82571.82571.82-0.49%
Apr 27, 2026574.63574.63574.63574.63574.630.12%
Apr 24, 2026573.92573.92573.92573.92573.920.80%
Apr 23, 2026569.35569.35569.35569.35569.35-0.41%
Apr 22, 2026571.71571.71571.71571.71571.711.05%
Apr 21, 2026565.78565.78565.78565.78565.78-0.64%
Apr 20, 2026569.40569.40569.40569.40569.40-0.23%
Apr 17, 2026570.74570.74570.74570.74570.741.20%
Apr 16, 2026563.95563.95563.95563.95563.950.26%
Apr 15, 2026562.47562.47562.47562.47562.470.80%
Apr 14, 2026557.98557.98557.98557.98557.981.18%
Apr 13, 2026551.47551.47551.47551.47551.471.02%
Apr 10, 2026545.91545.91545.91545.91545.91-0.10%
Apr 9, 2026546.48546.48546.48546.48546.480.62%
Apr 8, 2026543.09543.09543.09543.09543.092.51%
Apr 7, 2026529.81529.81529.81529.81529.810.08%
Apr 6, 2026529.40529.40529.40529.40529.400.45%
Apr 2, 2026527.03527.03527.03527.03527.030.12%
Apr 1, 2026526.40526.40526.40526.40526.400.72%
Mar 31, 2026522.63522.63522.63522.63522.632.92%
Mar 30, 2026507.80507.80507.80507.80507.80-0.39%
Mar 27, 2026509.81509.81509.81509.81509.81-1.67%
Mar 26, 2026518.46518.46518.46518.46518.46-1.74%
Mar 25, 2026527.64527.64527.64527.64527.640.54%
Mar 24, 2026524.78524.78524.78524.78524.78-0.37%
Mar 23, 2026532.27532.27532.27532.27526.751.15%
Mar 20, 2026526.22526.22526.22526.22520.76-1.51%
Mar 19, 2026534.29534.29534.29534.29528.75-0.27%
Mar 18, 2026535.73535.73535.73535.73530.17-1.36%
Mar 17, 2026543.12543.12543.12543.12537.480.25%
Mar 16, 2026541.75541.75541.75541.75536.131.02%
Mar 13, 2026536.26536.26536.26536.26530.70-0.59%