Skip to main content
Vanguard Institutional Index Fund Institutional Shares (VINIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
488.53
+4.84 (1.00%)
Jan 17, 2025, 8:01 PM EST

VINIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 2025488.53488.53488.53488.53488.531.00%
Jan 16, 2025483.69483.69483.69483.69483.69-0.21%
Jan 15, 2025484.70484.70484.70484.70484.701.84%
Jan 14, 2025475.94475.94475.94475.94475.940.12%
Jan 13, 2025475.39475.39475.39475.39475.390.16%
Jan 10, 2025474.64474.64474.64474.64474.64-1.52%
Jan 8, 2025481.98481.98481.98481.98481.980.16%
Jan 7, 2025481.22481.22481.22481.22481.22-1.11%
Jan 6, 2025486.62486.62486.62486.62486.620.56%
Jan 3, 2025483.90483.90483.90483.90483.901.27%
Jan 2, 2025477.85477.85477.85477.85477.85-0.22%
Dec 31, 2024478.90478.90478.90478.90478.90-0.42%
Dec 30, 2024480.91480.91480.91480.91480.91-2.42%
Dec 27, 2024492.84492.84492.84492.84481.07-1.10%
Dec 26, 2024498.31498.31498.31498.31486.41-0.03%
Dec 24, 2024498.47498.47498.47498.47486.571.10%
Dec 23, 2024493.03493.03493.03493.03481.260.73%
Dec 20, 2024489.44489.44489.44489.44477.761.09%
Dec 19, 2024484.15484.15484.15484.15472.59-0.09%
Dec 18, 2024484.57484.57484.57484.57473.00-2.95%
Dec 17, 2024499.29499.29499.29499.29487.37-0.38%
Dec 16, 2024501.21501.21501.21501.21489.240.39%
Dec 13, 2024499.25499.25499.25499.25487.330.01%
Dec 12, 2024499.20499.20499.20499.20487.28-0.54%
Dec 11, 2024501.92501.92501.92501.92489.940.82%
Dec 10, 2024497.85497.85497.85497.85485.96-0.29%
Dec 9, 2024499.32499.32499.32499.32487.40-0.60%
Dec 6, 2024502.34502.34502.34502.34490.350.26%
Dec 5, 2024501.03501.03501.03501.03489.07-0.18%
Dec 4, 2024501.94501.94501.94501.94489.960.61%
Dec 3, 2024498.91498.91498.91498.91487.000.05%
Dec 2, 2024498.68498.68498.68498.68486.770.26%
Nov 29, 2024497.40497.40497.40497.40485.530.57%
Nov 27, 2024494.58494.58494.58494.58482.77-0.37%
Nov 26, 2024496.44496.44496.44496.44484.590.58%
Nov 25, 2024493.58493.58493.58493.58481.800.30%
Nov 22, 2024492.10492.10492.10492.10480.350.35%
Nov 21, 2024490.38490.38490.38490.38478.670.55%
Nov 20, 2024487.70487.70487.70487.70476.060.01%
Nov 19, 2024487.67487.67487.67487.67476.030.40%
Nov 18, 2024485.74485.74485.74485.74474.140.41%
Nov 15, 2024483.77483.77483.77483.77472.22-1.31%
Nov 14, 2024490.18490.18490.18490.18478.48-0.59%
Nov 13, 2024493.11493.11493.11493.11481.340.03%
Nov 12, 2024492.97492.97492.97492.97481.20-0.28%
Nov 11, 2024494.37494.37494.37494.37482.570.10%
Nov 8, 2024493.89493.89493.89493.89482.100.40%
Nov 7, 2024491.94491.94491.94491.94480.200.75%
Nov 6, 2024488.30488.30488.30488.30476.642.53%
Nov 5, 2024476.25476.25476.25476.25464.881.23%
Nov 4, 2024470.48470.48470.48470.48459.25-0.28%
Nov 1, 2024471.78471.78471.78471.78460.520.41%
Oct 31, 2024469.84469.84469.84469.84458.62-1.85%
Oct 30, 2024478.72478.72478.72478.72467.29-0.33%
Oct 29, 2024480.29480.29480.29480.29468.820.16%
Oct 28, 2024479.52479.52479.52479.52468.070.27%
Oct 25, 2024478.24478.24478.24478.24466.82-0.03%
Oct 24, 2024478.38478.38478.38478.38466.960.21%
Oct 23, 2024477.36477.36477.36477.36465.96-0.92%
Oct 22, 2024481.78481.78481.78481.78470.28-0.05%
Oct 21, 2024482.01482.01482.01482.01470.50-0.18%
Oct 18, 2024482.87482.87482.87482.87471.340.40%
Oct 17, 2024480.93480.93480.93480.93469.45-0.02%
Oct 16, 2024481.01481.01481.01481.01469.530.47%
Oct 15, 2024478.77478.77478.77478.77467.34-0.75%
Oct 14, 2024482.40482.40482.40482.40470.880.77%
Oct 11, 2024478.71478.71478.71478.71467.280.61%
Oct 10, 2024475.83475.83475.83475.83464.47-0.19%
Oct 9, 2024476.74476.74476.74476.74465.360.71%
Oct 8, 2024473.36473.36473.36473.36462.060.97%
Oct 7, 2024468.82468.82468.82468.82457.63-0.96%
Oct 4, 2024473.35473.35473.35473.35462.050.92%
Oct 3, 2024469.04469.04469.04469.04457.84-0.17%
Oct 2, 2024469.83469.83469.83469.83458.610.02%
Oct 1, 2024469.74469.74469.74469.74458.53-0.93%
Sep 30, 2024474.15474.15474.15474.15462.830.43%
Sep 27, 2024472.11472.11472.11472.11460.84-0.43%
Sep 26, 2024474.17474.17474.17474.17461.400.41%
Sep 25, 2024472.23472.23472.23472.23459.51-0.19%
Sep 24, 2024473.11473.11473.11473.11460.370.25%
Sep 23, 2024471.93471.93471.93471.93459.220.28%
Sep 20, 2024470.60470.60470.60470.60457.93-0.19%
Sep 19, 2024471.51471.51471.51471.51458.811.70%
Sep 18, 2024463.62463.62463.62463.62451.14-0.29%
Sep 17, 2024464.96464.96464.96464.96452.440.03%
Sep 16, 2024464.82464.82464.82464.82452.300.14%
Sep 13, 2024464.15464.15464.15464.15451.650.56%
Sep 12, 2024461.57461.57461.57461.57449.140.75%
Sep 11, 2024458.13458.13458.13458.13445.791.07%
Sep 10, 2024453.30453.30453.30453.30441.090.45%
Sep 9, 2024451.26451.26451.26451.26439.111.17%
Sep 6, 2024446.05446.05446.05446.05434.04-1.71%
Sep 5, 2024453.83453.83453.83453.83441.61-0.30%
Sep 4, 2024455.19455.19455.19455.19442.93-0.16%
Sep 3, 2024455.90455.90455.90455.90443.62-2.11%
Aug 30, 2024465.71465.71465.71465.71453.171.02%
Aug 29, 2024460.99460.99460.99460.99448.58-
Aug 28, 2024460.98460.98460.98460.98448.57-0.60%
Aug 27, 2024463.76463.76463.76463.76451.270.17%
Aug 26, 2024462.98462.98462.98462.98450.51-0.31%