Vanguard Industrials Index Fund Admiral Shares (VINAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
181.58
+1.89 (1.05%)
Jun 18, 2026, 4:00 PM EST
VINAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 181.58 | 181.58 | 181.58 | 181.58 | 181.58 | 1.05% |
| Jun 17, 2026 | 179.69 | 179.69 | 179.69 | 179.69 | 179.69 | -0.23% |
| Jun 16, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 0.55% |
| Jun 15, 2026 | 179.12 | 179.12 | 179.12 | 179.12 | 179.12 | 1.31% |
| Jun 12, 2026 | 176.81 | 176.81 | 176.81 | 176.81 | 176.81 | 0.47% |
| Jun 11, 2026 | 175.98 | 175.98 | 175.98 | 175.98 | 175.98 | 3.46% |
| Jun 10, 2026 | 170.09 | 170.09 | 170.09 | 170.09 | 170.09 | -3.41% |
| Jun 9, 2026 | 176.09 | 176.09 | 176.09 | 176.09 | 176.09 | 1.10% |
| Jun 8, 2026 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | -0.25% |
| Jun 5, 2026 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | -1.55% |
| Jun 4, 2026 | 177.37 | 177.37 | 177.37 | 177.37 | 177.37 | 1.20% |
| Jun 3, 2026 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | -0.27% |
| Jun 2, 2026 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | 1.08% |
| Jun 1, 2026 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | -0.66% |
| May 29, 2026 | 175.01 | 175.01 | 175.01 | 175.01 | 175.01 | -0.42% |
| May 28, 2026 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | -0.09% |
| May 27, 2026 | 175.89 | 175.89 | 175.89 | 175.89 | 175.89 | 0.11% |
| May 26, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 1.73% |
| May 22, 2026 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | 0.83% |
| May 21, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -0.05% |
| May 20, 2026 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | 1.55% |
| May 19, 2026 | 168.77 | 168.77 | 168.77 | 168.77 | 168.77 | -1.28% |
| May 18, 2026 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | -0.47% |
| May 15, 2026 | 171.77 | 171.77 | 171.77 | 171.77 | 171.77 | -2.06% |
| May 14, 2026 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | 0.71% |
| May 13, 2026 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | -0.28% |
| May 12, 2026 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | -0.60% |
| May 11, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 0.94% |
| May 8, 2026 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | -0.13% |
| May 7, 2026 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | -1.76% |
| May 6, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 2.38% |
| May 5, 2026 | 173.28 | 173.28 | 173.28 | 173.28 | 173.28 | 1.17% |
| May 4, 2026 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | -1.21% |
| May 1, 2026 | 173.37 | 173.37 | 173.37 | 173.37 | 173.37 | -0.77% |
| Apr 30, 2026 | 174.72 | 174.72 | 174.72 | 174.72 | 174.72 | 2.78% |
| Apr 29, 2026 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | -0.61% |
| Apr 28, 2026 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | -0.97% |
| Apr 27, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 0.05% |
| Apr 24, 2026 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | -0.87% |
| Apr 23, 2026 | 174.13 | 174.13 | 174.13 | 174.13 | 174.13 | 1.48% |
| Apr 22, 2026 | 171.59 | 171.59 | 171.59 | 171.59 | 171.59 | -0.21% |
| Apr 21, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | -1.23% |
| Apr 20, 2026 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | 0.32% |
| Apr 17, 2026 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | 1.96% |
| Apr 16, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | -0.37% |
| Apr 15, 2026 | 170.83 | 170.83 | 170.83 | 170.83 | 170.83 | -1.27% |
| Apr 14, 2026 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | 0.53% |
| Apr 13, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 0.95% |
| Apr 10, 2026 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | -0.32% |
| Apr 9, 2026 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | 0.98% |