Vanguard Institutional Index Fund Institutional Shares (VINIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
560.34
+1.46 (0.26%)
At close: Jan 15, 2026
VINIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2026 | 558.88 | 558.88 | 558.88 | 558.88 | 558.88 | -0.53% |
| Jan 13, 2026 | 561.87 | 561.87 | 561.87 | 561.87 | 561.87 | -0.19% |
| Jan 12, 2026 | 562.95 | 562.95 | 562.95 | 562.95 | 562.95 | 0.17% |
| Jan 9, 2026 | 562.01 | 562.01 | 562.01 | 562.01 | 562.01 | 0.65% |
| Jan 8, 2026 | 558.38 | 558.38 | 558.38 | 558.38 | 558.38 | 0.01% |
| Jan 7, 2026 | 558.33 | 558.33 | 558.33 | 558.33 | 558.33 | -0.34% |
| Jan 6, 2026 | 560.26 | 560.26 | 560.26 | 560.26 | 560.26 | 0.63% |
| Jan 5, 2026 | 556.77 | 556.77 | 556.77 | 556.77 | 556.77 | 0.64% |
| Jan 2, 2026 | 553.25 | 553.25 | 553.25 | 553.25 | 553.25 | 0.21% |
| Dec 31, 2025 | 552.08 | 552.08 | 552.08 | 552.08 | 552.08 | -0.73% |
| Dec 30, 2025 | 556.13 | 556.13 | 556.13 | 556.13 | 556.13 | -0.14% |
| Dec 29, 2025 | 556.90 | 556.90 | 556.90 | 556.90 | 556.90 | -0.35% |
| Dec 26, 2025 | 558.83 | 558.83 | 558.83 | 558.83 | 558.83 | -0.02% |
| Dec 24, 2025 | 558.95 | 558.95 | 558.95 | 558.95 | 558.95 | 0.32% |
| Dec 23, 2025 | 557.15 | 557.15 | 557.15 | 557.15 | 557.15 | -0.63% |
| Dec 22, 2025 | 554.60 | 554.60 | 554.60 | 560.69 | 554.60 | 0.65% |
| Dec 19, 2025 | 551.02 | 551.02 | 551.02 | 557.07 | 551.02 | 0.88% |
| Dec 18, 2025 | 546.20 | 546.20 | 546.20 | 552.19 | 546.20 | 0.79% |
| Dec 17, 2025 | 541.89 | 541.89 | 541.89 | 547.84 | 541.89 | -1.16% |
| Dec 16, 2025 | 548.23 | 548.23 | 548.23 | 554.25 | 548.23 | -0.24% |
| Dec 15, 2025 | 549.53 | 549.53 | 549.53 | 555.56 | 549.53 | -0.14% |
| Dec 12, 2025 | 550.31 | 550.31 | 550.31 | 556.35 | 550.31 | -1.06% |
| Dec 11, 2025 | 556.21 | 556.21 | 556.21 | 562.31 | 556.21 | 0.21% |
| Dec 10, 2025 | 555.05 | 555.05 | 555.05 | 561.14 | 555.05 | 0.68% |
| Dec 9, 2025 | 551.31 | 551.31 | 551.31 | 557.36 | 551.31 | -0.09% |
| Dec 8, 2025 | 551.79 | 551.79 | 551.79 | 557.85 | 551.79 | -0.34% |
| Dec 5, 2025 | 553.67 | 553.67 | 553.67 | 559.75 | 553.67 | 0.21% |
| Dec 4, 2025 | 552.52 | 552.52 | 552.52 | 558.58 | 552.52 | 0.11% |
| Dec 3, 2025 | 551.88 | 551.88 | 551.88 | 557.94 | 551.88 | 0.30% |
| Dec 2, 2025 | 550.23 | 550.23 | 550.23 | 556.27 | 550.23 | 0.25% |
| Dec 1, 2025 | 548.87 | 548.87 | 548.87 | 554.89 | 548.87 | -0.52% |
| Nov 28, 2025 | 551.74 | 551.74 | 551.74 | 557.79 | 551.73 | 0.54% |
| Nov 26, 2025 | 548.78 | 548.78 | 548.78 | 554.80 | 548.78 | 0.69% |
| Nov 25, 2025 | 545.01 | 545.01 | 545.01 | 550.99 | 545.01 | 0.91% |
| Nov 24, 2025 | 540.07 | 540.07 | 540.07 | 546.00 | 540.07 | 1.55% |
| Nov 21, 2025 | 531.84 | 531.84 | 531.84 | 537.68 | 531.84 | 0.99% |
| Nov 20, 2025 | 526.63 | 526.63 | 526.63 | 532.41 | 526.63 | -1.54% |
| Nov 19, 2025 | 534.88 | 534.88 | 534.88 | 540.75 | 534.88 | 0.38% |
| Nov 18, 2025 | 532.86 | 532.86 | 532.86 | 538.71 | 532.86 | -0.82% |
| Nov 17, 2025 | 537.26 | 537.26 | 537.26 | 543.16 | 537.26 | -0.91% |
| Nov 14, 2025 | 542.18 | 542.18 | 542.18 | 548.13 | 542.18 | -0.03% |
| Nov 13, 2025 | 542.34 | 542.34 | 542.34 | 548.29 | 542.34 | -1.65% |
| Nov 12, 2025 | 551.46 | 551.46 | 551.46 | 557.51 | 551.46 | 0.07% |
| Nov 11, 2025 | 551.08 | 551.08 | 551.08 | 557.13 | 551.08 | 0.21% |
| Nov 10, 2025 | 549.94 | 549.94 | 549.94 | 555.98 | 549.94 | 1.55% |
| Nov 7, 2025 | 541.54 | 541.54 | 541.54 | 547.48 | 541.54 | 0.14% |
| Nov 6, 2025 | 540.80 | 540.80 | 540.80 | 546.73 | 540.79 | -1.12% |
| Nov 5, 2025 | 546.91 | 546.91 | 546.91 | 552.91 | 546.91 | 0.36% |
| Nov 4, 2025 | 544.92 | 544.92 | 544.92 | 550.90 | 544.92 | -1.17% |
| Nov 3, 2025 | 551.38 | 551.38 | 551.38 | 557.43 | 551.38 | 0.18% |