Vanguard Industrials Index Fund Admiral Shares (VINAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
125.58
+2.92 (2.38%)
Apr 25, 2025, 8:09 AM EDT
VINAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | - | - |
| 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% |
| Mar 19, 2025 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | 1.38% |
| Mar 18, 2025 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | -0.82% |
| Mar 17, 2025 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | 1.35% |
| Mar 14, 2025 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | 2.03% |
| Mar 13, 2025 | 125.17 | 125.17 | 125.17 | 125.17 | 125.17 | -1.18% |
| Mar 12, 2025 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | -0.04% |
| Mar 11, 2025 | 126.71 | 126.71 | 126.71 | 126.71 | 126.71 | -1.23% |
| Mar 10, 2025 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | -1.76% |
| Mar 7, 2025 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | 1.13% |
| Mar 6, 2025 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | -1.10% |
| Mar 5, 2025 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | 1.59% |
| Mar 4, 2025 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | -1.86% |
| Mar 3, 2025 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | -1.81% |
| Feb 28, 2025 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | 1.29% |
| Feb 27, 2025 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | -0.60% |
| Feb 26, 2025 | 132.47 | 132.47 | 132.47 | 132.47 | 132.47 | 0.16% |
| Feb 25, 2025 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | 0.54% |
| Feb 24, 2025 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | -0.54% |
| Feb 21, 2025 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | -2.42% |
| Feb 20, 2025 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | -0.81% |
| Feb 19, 2025 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | -0.11% |
| Feb 18, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 0.77% |
| Feb 14, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -0.15% |
| Feb 13, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | 0.11% |