Vanguard Institutional Index Fund Institutional Shares (VINIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
489.44
+5.29 (1.09%)
Dec 20, 2024, 8:01 PM EST
VINIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 489.44 | 489.44 | 489.44 | 489.44 | 489.44 | 1.09% |
| Dec 19, 2024 | 484.15 | 484.15 | 484.15 | 484.15 | 484.15 | -0.09% |
| Dec 18, 2024 | 484.57 | 484.57 | 484.57 | 484.57 | 484.57 | -2.95% |
| Dec 17, 2024 | 499.29 | 499.29 | 499.29 | 499.29 | 499.29 | -0.38% |
| Dec 16, 2024 | 501.21 | 501.21 | 501.21 | 501.21 | 501.21 | 0.39% |
| Dec 13, 2024 | 499.25 | 499.25 | 499.25 | 499.25 | 499.25 | 0.01% |
| Dec 12, 2024 | 499.20 | 499.20 | 499.20 | 499.20 | 499.20 | -0.54% |
| Dec 11, 2024 | 501.92 | 501.92 | 501.92 | 501.92 | 501.92 | 0.82% |
| Dec 10, 2024 | 497.85 | 497.85 | 497.85 | 497.85 | 497.85 | -0.29% |
| Dec 9, 2024 | 499.32 | 499.32 | 499.32 | 499.32 | 499.32 | -0.60% |
| Dec 6, 2024 | 502.34 | 502.34 | 502.34 | 502.34 | 502.34 | 0.26% |
| Dec 5, 2024 | 501.03 | 501.03 | 501.03 | 501.03 | 501.03 | -0.18% |
| Dec 4, 2024 | 501.94 | 501.94 | 501.94 | 501.94 | 501.94 | 0.61% |
| Dec 3, 2024 | 498.91 | 498.91 | 498.91 | 498.91 | 498.91 | 0.05% |
| Dec 2, 2024 | 498.68 | 498.68 | 498.68 | 498.68 | 498.68 | 0.26% |
| Nov 29, 2024 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | 0.57% |
| Nov 27, 2024 | 494.58 | 494.58 | 494.58 | 494.58 | 494.58 | -0.37% |
| Nov 26, 2024 | 496.44 | 496.44 | 496.44 | 496.44 | 496.44 | 0.58% |
| Nov 25, 2024 | 493.58 | 493.58 | 493.58 | 493.58 | 493.58 | 0.30% |
| Nov 22, 2024 | 492.10 | 492.10 | 492.10 | 492.10 | 492.10 | 0.35% |
| Nov 21, 2024 | 490.38 | 490.38 | 490.38 | 490.38 | 490.38 | 0.55% |
| Nov 20, 2024 | 487.70 | 487.70 | 487.70 | 487.70 | 487.70 | 0.01% |
| Nov 19, 2024 | 487.67 | 487.67 | 487.67 | 487.67 | 487.67 | 0.40% |
| Nov 18, 2024 | 485.74 | 485.74 | 485.74 | 485.74 | 485.74 | 0.41% |
| Nov 15, 2024 | 483.77 | 483.77 | 483.77 | 483.77 | 483.77 | -1.31% |
| Nov 14, 2024 | 490.18 | 490.18 | 490.18 | 490.18 | 490.18 | -0.59% |
| Nov 13, 2024 | 493.11 | 493.11 | 493.11 | 493.11 | 493.11 | 0.03% |
| Nov 12, 2024 | 492.97 | 492.97 | 492.97 | 492.97 | 492.97 | -0.28% |
| Nov 11, 2024 | 494.37 | 494.37 | 494.37 | 494.37 | 494.37 | 0.10% |
| Nov 8, 2024 | 493.89 | 493.89 | 493.89 | 493.89 | 493.89 | 0.40% |
| Nov 7, 2024 | 491.94 | 491.94 | 491.94 | 491.94 | 491.94 | 0.75% |
| Nov 6, 2024 | 488.30 | 488.30 | 488.30 | 488.30 | 488.30 | 2.53% |
| Nov 5, 2024 | 476.25 | 476.25 | 476.25 | 476.25 | 476.25 | 1.23% |
| Nov 4, 2024 | 470.48 | 470.48 | 470.48 | 470.48 | 470.48 | -0.28% |
| Nov 1, 2024 | 471.78 | 471.78 | 471.78 | 471.78 | 471.78 | 0.41% |
| Oct 31, 2024 | 469.84 | 469.84 | 469.84 | 469.84 | 469.84 | -1.85% |
| Oct 30, 2024 | 478.72 | 478.72 | 478.72 | 478.72 | 478.72 | -0.33% |
| Oct 29, 2024 | 480.29 | 480.29 | 480.29 | 480.29 | 480.29 | 0.16% |
| Oct 28, 2024 | 479.52 | 479.52 | 479.52 | 479.52 | 479.52 | 0.27% |
| Oct 25, 2024 | 478.24 | 478.24 | 478.24 | 478.24 | 478.24 | -0.03% |
| Oct 24, 2024 | 478.38 | 478.38 | 478.38 | 478.38 | 478.38 | 0.21% |
| Oct 23, 2024 | 477.36 | 477.36 | 477.36 | 477.36 | 477.36 | -0.92% |
| Oct 22, 2024 | 481.78 | 481.78 | 481.78 | 481.78 | 481.78 | -0.05% |
| Oct 21, 2024 | 482.01 | 482.01 | 482.01 | 482.01 | 482.01 | -0.18% |
| Oct 18, 2024 | 482.87 | 482.87 | 482.87 | 482.87 | 482.87 | 0.40% |
| Oct 17, 2024 | 480.93 | 480.93 | 480.93 | 480.93 | 480.93 | -0.02% |
| Oct 16, 2024 | 481.01 | 481.01 | 481.01 | 481.01 | 481.01 | 0.47% |
| Oct 15, 2024 | 478.77 | 478.77 | 478.77 | 478.77 | 478.77 | -0.75% |
| Oct 14, 2024 | 482.40 | 482.40 | 482.40 | 482.40 | 482.40 | 0.77% |
| Oct 11, 2024 | 478.71 | 478.71 | 478.71 | 478.71 | 478.71 | 0.61% |
| Oct 10, 2024 | 475.83 | 475.83 | 475.83 | 475.83 | 475.83 | -0.19% |
| Oct 9, 2024 | 476.74 | 476.74 | 476.74 | 476.74 | 476.74 | 0.71% |
| Oct 8, 2024 | 473.36 | 473.36 | 473.36 | 473.36 | 473.36 | 0.97% |
| Oct 7, 2024 | 468.82 | 468.82 | 468.82 | 468.82 | 468.82 | -0.96% |
| Oct 4, 2024 | 473.35 | 473.35 | 473.35 | 473.35 | 473.35 | 0.92% |
| Oct 3, 2024 | 469.04 | 469.04 | 469.04 | 469.04 | 469.04 | -0.17% |
| Oct 2, 2024 | 469.83 | 469.83 | 469.83 | 469.83 | 469.83 | 0.02% |
| Oct 1, 2024 | 469.74 | 469.74 | 469.74 | 469.74 | 469.74 | -0.93% |
| Sep 30, 2024 | 474.15 | 474.15 | 474.15 | 474.15 | 474.15 | 0.43% |
| Sep 27, 2024 | 472.11 | 472.11 | 472.11 | 472.11 | 472.11 | -0.43% |
| Sep 26, 2024 | 474.17 | 474.17 | 474.17 | 474.17 | 472.69 | 0.41% |
| Sep 25, 2024 | 472.23 | 472.23 | 472.23 | 472.23 | 470.75 | -0.19% |
| Sep 24, 2024 | 473.11 | 473.11 | 473.11 | 473.11 | 471.63 | 0.25% |
| Sep 23, 2024 | 471.93 | 471.93 | 471.93 | 471.93 | 470.45 | 0.28% |
| Sep 20, 2024 | 470.60 | 470.60 | 470.60 | 470.60 | 469.13 | -0.19% |
| Sep 19, 2024 | 471.51 | 471.51 | 471.51 | 471.51 | 470.04 | 1.70% |
| Sep 18, 2024 | 463.62 | 463.62 | 463.62 | 463.62 | 462.17 | -0.29% |
| Sep 17, 2024 | 464.96 | 464.96 | 464.96 | 464.96 | 463.51 | 0.03% |
| Sep 16, 2024 | 464.82 | 464.82 | 464.82 | 464.82 | 463.37 | 0.14% |
| Sep 13, 2024 | 464.15 | 464.15 | 464.15 | 464.15 | 462.70 | 0.56% |
| Sep 12, 2024 | 461.57 | 461.57 | 461.57 | 461.57 | 460.13 | 0.75% |
| Sep 11, 2024 | 458.13 | 458.13 | 458.13 | 458.13 | 456.70 | 1.07% |
| Sep 10, 2024 | 453.30 | 453.30 | 453.30 | 453.30 | 451.88 | 0.45% |
| Sep 9, 2024 | 451.26 | 451.26 | 451.26 | 451.26 | 449.85 | 1.17% |
| Sep 6, 2024 | 446.05 | 446.05 | 446.05 | 446.05 | 444.65 | -1.71% |
| Sep 5, 2024 | 453.83 | 453.83 | 453.83 | 453.83 | 452.41 | -0.30% |
| Sep 4, 2024 | 455.19 | 455.19 | 455.19 | 455.19 | 453.77 | -0.16% |
| Sep 3, 2024 | 455.90 | 455.90 | 455.90 | 455.90 | 454.47 | -2.11% |
| Aug 30, 2024 | 465.71 | 465.71 | 465.71 | 465.71 | 464.25 | 1.02% |
| Aug 29, 2024 | 460.99 | 460.99 | 460.99 | 460.99 | 459.55 | - |
| Aug 28, 2024 | 460.98 | 460.98 | 460.98 | 460.98 | 459.54 | -0.60% |
| Aug 27, 2024 | 463.76 | 463.76 | 463.76 | 463.76 | 462.31 | 0.17% |
| Aug 26, 2024 | 462.98 | 462.98 | 462.98 | 462.98 | 461.53 | -0.31% |
| Aug 23, 2024 | 464.44 | 464.44 | 464.44 | 464.44 | 462.99 | 1.15% |
| Aug 22, 2024 | 459.16 | 459.16 | 459.16 | 459.16 | 457.72 | -0.89% |
| Aug 21, 2024 | 463.29 | 463.29 | 463.29 | 463.29 | 461.84 | 0.43% |
| Aug 20, 2024 | 461.31 | 461.31 | 461.31 | 461.31 | 459.87 | -0.20% |
| Aug 19, 2024 | 462.22 | 462.22 | 462.22 | 462.22 | 460.77 | 0.98% |
| Aug 16, 2024 | 457.72 | 457.72 | 457.72 | 457.72 | 456.29 | 0.21% |
| Aug 15, 2024 | 456.75 | 456.75 | 456.75 | 456.75 | 455.32 | 1.64% |
| Aug 14, 2024 | 449.36 | 449.36 | 449.36 | 449.36 | 447.95 | 0.38% |
| Aug 13, 2024 | 447.64 | 447.64 | 447.64 | 447.64 | 446.24 | 1.69% |
| Aug 12, 2024 | 440.22 | 440.22 | 440.22 | 440.22 | 438.84 | 0.02% |
| Aug 9, 2024 | 440.14 | 440.14 | 440.14 | 440.14 | 438.76 | 0.48% |
| Aug 8, 2024 | 438.04 | 438.04 | 438.04 | 438.04 | 436.67 | 2.31% |
| Aug 7, 2024 | 428.17 | 428.17 | 428.17 | 428.17 | 426.83 | -0.77% |
| Aug 6, 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 430.15 | 1.04% |
| Aug 5, 2024 | 427.07 | 427.07 | 427.07 | 427.07 | 425.73 | -2.99% |
| Aug 2, 2024 | 440.24 | 440.24 | 440.24 | 440.24 | 438.86 | -1.84% |
| Aug 1, 2024 | 448.49 | 448.49 | 448.49 | 448.49 | 447.09 | -1.36% |