Vanguard Industrials Index Fund Admiral Shares (VINAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
155.14
-2.73 (-1.73%)
Mar 31, 2026, 8:10 AM EST
VINAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 3.45% |
| Mar 30, 2026 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | -1.73% |
| Mar 27, 2026 | 157.87 | 157.87 | 157.87 | 157.87 | 157.87 | -1.29% |
| Mar 26, 2026 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | -2.50% |
| Mar 25, 2026 | 164.04 | 164.04 | 164.04 | 164.04 | 164.04 | 0.84% |
| Mar 24, 2026 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | 0.36% |
| Mar 23, 2026 | 162.09 | 162.09 | 162.09 | 162.09 | 161.69 | 1.44% |
| Mar 20, 2026 | 159.79 | 159.79 | 159.79 | 159.79 | 159.39 | -1.79% |
| Mar 19, 2026 | 162.71 | 162.71 | 162.71 | 162.71 | 162.31 | -0.45% |
| Mar 18, 2026 | 163.44 | 163.44 | 163.44 | 163.44 | 163.03 | -0.94% |
| Mar 17, 2026 | 164.99 | 164.99 | 164.99 | 164.99 | 164.58 | 0.49% |
| Mar 16, 2026 | 164.19 | 164.19 | 164.19 | 164.19 | 163.78 | 0.93% |
| Mar 13, 2026 | 162.68 | 162.68 | 162.68 | 162.68 | 162.28 | -0.47% |
| Mar 12, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.04 | -2.59% |
| Mar 11, 2026 | 167.79 | 167.79 | 167.79 | 167.79 | 167.37 | -0.19% |
| Mar 10, 2026 | 168.11 | 168.11 | 168.11 | 168.11 | 167.69 | -0.59% |
| Mar 9, 2026 | 169.11 | 169.11 | 169.11 | 169.11 | 168.69 | 0.87% |
| Mar 6, 2026 | 167.65 | 167.65 | 167.65 | 167.65 | 167.23 | -1.62% |
| Mar 5, 2026 | 170.41 | 170.41 | 170.41 | 170.41 | 169.99 | -2.26% |
| Mar 4, 2026 | 174.35 | 174.35 | 174.35 | 174.35 | 173.92 | 0.43% |
| Mar 3, 2026 | 173.61 | 173.61 | 173.61 | 173.61 | 173.18 | -2.05% |
| Mar 2, 2026 | 177.24 | 177.24 | 177.24 | 177.24 | 176.80 | 0.95% |
| Feb 27, 2026 | 175.58 | 175.58 | 175.58 | 175.58 | 175.14 | -0.08% |
| Feb 26, 2026 | 175.72 | 175.72 | 175.72 | 175.72 | 175.28 | 0.61% |
| Feb 25, 2026 | 174.65 | 174.65 | 174.65 | 174.65 | 174.22 | -0.67% |
| Feb 24, 2026 | 175.83 | 175.83 | 175.83 | 175.83 | 175.39 | 1.30% |
| Feb 23, 2026 | 173.57 | 173.57 | 173.57 | 173.57 | 173.14 | -1.43% |
| Feb 20, 2026 | 176.09 | 176.09 | 176.09 | 176.09 | 175.65 | 0.34% |
| Feb 19, 2026 | 175.49 | 175.49 | 175.49 | 175.49 | 175.06 | 0.73% |
| Feb 18, 2026 | 174.21 | 174.21 | 174.21 | 174.21 | 173.78 | 0.16% |
| Feb 17, 2026 | 173.94 | 173.94 | 173.94 | 173.94 | 173.51 | 0.44% |
| Feb 13, 2026 | 173.18 | 173.18 | 173.18 | 173.18 | 172.75 | 0.89% |
| Feb 12, 2026 | 171.66 | 171.66 | 171.66 | 171.66 | 171.23 | -1.49% |
| Feb 11, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 173.82 | 0.60% |
| Feb 10, 2026 | 173.21 | 173.21 | 173.21 | 173.21 | 172.78 | -0.01% |
| Feb 9, 2026 | 173.23 | 173.23 | 173.23 | 173.23 | 172.80 | 0.43% |
| Feb 6, 2026 | 172.48 | 172.48 | 172.48 | 172.48 | 172.05 | 3.13% |
| Feb 5, 2026 | 167.24 | 167.24 | 167.24 | 167.24 | 166.83 | -0.67% |
| Feb 4, 2026 | 168.36 | 168.36 | 168.36 | 168.36 | 167.94 | 0.07% |
| Feb 3, 2026 | 168.24 | 168.24 | 168.24 | 168.24 | 167.82 | 0.98% |
| Feb 2, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.19 | 1.26% |
| Jan 30, 2026 | 164.53 | 164.53 | 164.53 | 164.53 | 164.12 | -0.57% |
| Jan 29, 2026 | 165.47 | 165.47 | 165.47 | 165.47 | 165.06 | 0.75% |
| Jan 28, 2026 | 164.24 | 164.24 | 164.24 | 164.24 | 163.83 | -0.41% |
| Jan 27, 2026 | 164.91 | 164.91 | 164.91 | 164.91 | 164.50 | 0.42% |
| Jan 26, 2026 | 164.22 | 164.22 | 164.22 | 164.22 | 163.81 | -0.05% |
| Jan 23, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 163.89 | -0.86% |
| Jan 22, 2026 | 165.72 | 165.72 | 165.72 | 165.72 | 165.31 | -0.28% |
| Jan 21, 2026 | 166.18 | 166.18 | 166.18 | 166.18 | 165.77 | 1.75% |
| Jan 20, 2026 | 163.32 | 163.32 | 163.32 | 163.32 | 162.92 | -2.04% |