Vanguard Industrials Index Admiral (VINAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
149.45
-1.39 (-0.92%)
Aug 26, 2025, 8:09 AM EDT
VINAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | - | - |
| Aug 25, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | -0.92% |
| Aug 22, 2025 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | 1.96% |
| Aug 21, 2025 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | -0.26% |
| Aug 20, 2025 | 148.33 | 148.33 | 148.33 | 148.33 | 148.33 | -0.28% |
| Aug 19, 2025 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 0.05% |
| Aug 18, 2025 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | 0.48% |
| Aug 15, 2025 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | -0.52% |
| Aug 14, 2025 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | -1.11% |
| Aug 13, 2025 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | 0.63% |
| Aug 12, 2025 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | 1.45% |
| Aug 11, 2025 | 147.33 | 147.33 | 147.33 | 147.33 | 147.33 | -0.28% |
| Aug 8, 2025 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -0.05% |
| Aug 7, 2025 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | -0.12% |
| Aug 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.06% |
| Aug 5, 2025 | 148.09 | 148.09 | 148.09 | 148.09 | 148.09 | -0.02% |
| Aug 4, 2025 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | 0.99% |
| Aug 1, 2025 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | -1.57% |
| Jul 31, 2025 | 149.01 | 149.01 | 149.01 | 149.01 | 149.01 | -0.17% |
| Jul 30, 2025 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | -0.42% |
| Jul 29, 2025 | 149.89 | 149.89 | 149.89 | 149.89 | 149.89 | -0.92% |
| Jul 28, 2025 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | -0.30% |
| Jul 25, 2025 | 151.73 | 151.73 | 151.73 | 151.73 | 151.73 | 1.14% |
| Jul 24, 2025 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | -0.16% |
| Jul 23, 2025 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | 1.75% |
| Jul 22, 2025 | 147.67 | 147.67 | 147.67 | 147.67 | 147.67 | 0.44% |
| Jul 21, 2025 | 147.03 | 147.03 | 147.03 | 147.03 | 147.03 | -0.72% |
| Jul 18, 2025 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -0.21% |
| Jul 17, 2025 | 148.41 | 148.41 | 148.41 | 148.41 | 148.41 | 1.08% |
| Jul 16, 2025 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | 0.42% |
| Jul 15, 2025 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | -0.86% |
| Jul 14, 2025 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | 0.50% |
| Jul 11, 2025 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | -0.39% |
| Jul 10, 2025 | 147.33 | 147.33 | 147.33 | 147.33 | 147.33 | 0.50% |
| Jul 9, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 0.73% |
| Jul 8, 2025 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | -0.01% |
| Jul 7, 2025 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | -0.43% |
| Jul 3, 2025 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | 0.88% |
| Jul 2, 2025 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | 0.31% |
| Jul 1, 2025 | 144.46 | 144.46 | 144.46 | 144.46 | 144.46 | 0.40% |
| Jun 30, 2025 | 143.88 | 143.88 | 143.88 | 143.88 | 143.88 | 0.43% |
| Jun 27, 2025 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | 0.89% |
| Jun 26, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.98% |
| Jun 25, 2025 | 140.62 | 140.62 | 140.62 | 140.62 | 140.26 | -0.93% |
| Jun 24, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.58 | 0.98% |
| Jun 23, 2025 | 140.56 | 140.56 | 140.56 | 140.56 | 140.20 | 1.33% |
| Jun 20, 2025 | 138.72 | 138.72 | 138.72 | 138.72 | 138.37 | 0.06% |
| Jun 18, 2025 | 138.63 | 138.63 | 138.63 | 138.63 | 138.28 | -0.11% |
| Jun 17, 2025 | 138.78 | 138.78 | 138.78 | 138.78 | 138.43 | -0.81% |
| Jun 16, 2025 | 139.92 | 139.92 | 139.92 | 139.92 | 139.56 | 0.80% |