Vanguard Industrials Index Fund Admiral Shares (VINAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
168.77
-2.19 (-1.28%)
May 19, 2026, 4:00 PM EST
VINAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2026 | 169.37 | 169.37 | 169.37 | 169.37 | 169.37 | 3.91% |
| Apr 7, 2026 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | -0.20% |
| Apr 6, 2026 | 163.32 | 163.32 | 163.32 | 163.32 | 163.32 | 0.50% |
| Apr 2, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.36% |
| Apr 1, 2026 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | 1.61% |
| 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% |