Vanguard Industrials Index Fund Admiral Shares (VINAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
138.56
+0.09 (0.06%)
May 30, 2025, 8:09 AM EDT
VINAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 0.03% |
| May 29, 2025 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | 0.06% |
| May 28, 2025 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | -0.60% |
| May 27, 2025 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | 2.01% |
| May 23, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | 136.57 | -0.36% |
| May 22, 2025 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | -0.04% |
| May 21, 2025 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | -1.87% |
| May 20, 2025 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | -0.36% |
| May 19, 2025 | 140.24 | 140.24 | 140.24 | 140.24 | 140.24 | 0.25% |
| May 16, 2025 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | 1.05% |
| May 15, 2025 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | 0.96% |
| May 14, 2025 | 137.11 | 137.11 | 137.11 | 137.11 | 137.11 | -0.43% |
| May 13, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | 0.75% |
| May 12, 2025 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | 3.19% |
| May 9, 2025 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 0.10% |
| May 8, 2025 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | 1.53% |
| May 7, 2025 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | 0.39% |
| May 6, 2025 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | -0.73% |
| May 5, 2025 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | -0.06% |
| May 2, 2025 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | 1.97% |
| May 1, 2025 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | 0.77% |
| Apr 30, 2025 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.61% |
| Apr 29, 2025 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | 0.60% |
| Apr 28, 2025 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | 0.25% |
| Apr 25, 2025 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | -0.06% |
| Apr 24, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 2.38% |
| Apr 23, 2025 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | 1.30% |
| Apr 22, 2025 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | 1.92% |
| Apr 21, 2025 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | -2.36% |
| Apr 17, 2025 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | 0.58% |
| Apr 16, 2025 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | -1.37% |
| Apr 15, 2025 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | -0.49% |
| Apr 14, 2025 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | 0.99% |
| Apr 11, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 1.70% |
| Apr 10, 2025 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | -2.83% |
| Apr 9, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 9.20% |
| Apr 8, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -1.08% |
| Apr 7, 2025 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | -0.51% |
| Apr 4, 2025 | 114.93 | 114.93 | 114.93 | 114.93 | 114.93 | -5.89% |
| Apr 3, 2025 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | -5.68% |
| Apr 2, 2025 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | 1.16% |
| Apr 1, 2025 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 0.69% |
| Mar 31, 2025 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | 0.45% |
| Mar 28, 2025 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | -2.10% |
| Mar 27, 2025 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | -0.54% |
| Mar 26, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | -0.79% |
| Mar 25, 2025 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | -0.26% |
| Mar 24, 2025 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | 2.11% |
| Mar 21, 2025 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | -0.61% |
| Mar 20, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -0.57% |