Vanguard Institutional Index Fund Institutional Shares (VINIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
453.47
-9.12 (-1.97%)
Mar 31, 2025, 8:09 AM EST
VINIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2025 | 462.59 | 462.59 | 462.59 | 462.59 | 462.59 | -0.33% |
| Mar 26, 2025 | 464.12 | 464.12 | 464.12 | 464.12 | 464.12 | -1.12% |
| Mar 25, 2025 | 469.36 | 469.36 | 469.36 | 469.36 | 469.36 | -0.35% |
| Mar 24, 2025 | 471.03 | 471.03 | 471.03 | 471.03 | 471.03 | 1.76% |
| Mar 21, 2025 | 462.87 | 462.87 | 462.87 | 462.87 | 462.87 | 0.09% |
| Mar 20, 2025 | 462.47 | 462.47 | 462.47 | 462.47 | 462.47 | -0.21% |
| Mar 19, 2025 | 463.43 | 463.43 | 463.43 | 463.43 | 463.43 | 1.08% |
| Mar 18, 2025 | 458.47 | 458.47 | 458.47 | 458.47 | 458.47 | -1.06% |
| Mar 17, 2025 | 463.40 | 463.40 | 463.40 | 463.40 | 463.40 | 0.65% |
| Mar 14, 2025 | 460.41 | 460.41 | 460.41 | 460.41 | 460.41 | 2.15% |
| Mar 13, 2025 | 450.73 | 450.73 | 450.73 | 450.73 | 450.73 | -1.38% |
| Mar 12, 2025 | 457.04 | 457.04 | 457.04 | 457.04 | 457.04 | 0.49% |
| Mar 11, 2025 | 454.81 | 454.81 | 454.81 | 454.81 | 454.81 | -0.76% |
| Mar 10, 2025 | 458.28 | 458.28 | 458.28 | 458.28 | 458.28 | -2.68% |
| Mar 7, 2025 | 470.89 | 470.89 | 470.89 | 470.89 | 470.89 | 0.57% |
| Mar 6, 2025 | 468.24 | 468.24 | 468.24 | 468.24 | 468.24 | -1.78% |
| Mar 5, 2025 | 476.72 | 476.72 | 476.72 | 476.72 | 476.72 | 1.12% |
| Mar 4, 2025 | 471.45 | 471.45 | 471.45 | 471.45 | 471.45 | -1.22% |
| Mar 3, 2025 | 477.28 | 477.28 | 477.28 | 477.28 | 477.28 | -1.75% |
| Feb 28, 2025 | 485.78 | 485.78 | 485.78 | 485.78 | 485.78 | 1.60% |
| Feb 27, 2025 | 478.14 | 478.14 | 478.14 | 478.14 | 478.14 | -1.58% |
| Feb 26, 2025 | 485.84 | 485.84 | 485.84 | 485.84 | 485.84 | 0.01% |
| Feb 25, 2025 | 485.77 | 485.77 | 485.77 | 485.77 | 485.77 | -0.47% |
| Feb 24, 2025 | 488.04 | 488.04 | 488.04 | 488.04 | 488.04 | -0.49% |
| Feb 21, 2025 | 490.46 | 490.46 | 490.46 | 490.46 | 490.46 | -1.70% |
| Feb 20, 2025 | 498.96 | 498.96 | 498.96 | 498.96 | 498.96 | -0.42% |
| Feb 19, 2025 | 501.07 | 501.07 | 501.07 | 501.07 | 501.07 | 0.24% |
| Feb 18, 2025 | 499.87 | 499.87 | 499.87 | 499.87 | 499.87 | 0.26% |
| Feb 14, 2025 | 498.58 | 498.58 | 498.58 | 498.58 | 498.58 | 0.02% |
| Feb 13, 2025 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | 1.04% |
| Feb 12, 2025 | 493.35 | 493.35 | 493.35 | 493.35 | 493.35 | -0.26% |
| Feb 11, 2025 | 494.64 | 494.64 | 494.64 | 494.64 | 494.64 | 0.04% |
| Feb 10, 2025 | 494.46 | 494.46 | 494.46 | 494.46 | 494.46 | 0.69% |
| Feb 7, 2025 | 491.09 | 491.09 | 491.09 | 491.09 | 491.09 | -0.94% |
| Feb 6, 2025 | 495.77 | 495.77 | 495.77 | 495.77 | 495.77 | 0.36% |
| Feb 5, 2025 | 493.97 | 493.97 | 493.97 | 493.97 | 493.97 | 0.39% |
| Feb 4, 2025 | 492.03 | 492.03 | 492.03 | 492.03 | 492.03 | 0.72% |
| Feb 3, 2025 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | -0.75% |
| Jan 31, 2025 | 492.21 | 492.21 | 492.21 | 492.21 | 492.21 | -0.50% |
| Jan 30, 2025 | 494.68 | 494.68 | 494.68 | 494.68 | 494.68 | 0.53% |
| Jan 29, 2025 | 492.08 | 492.08 | 492.08 | 492.08 | 492.08 | -0.47% |
| Jan 28, 2025 | 494.39 | 494.39 | 494.39 | 494.39 | 494.39 | 0.92% |
| Jan 27, 2025 | 489.87 | 489.87 | 489.87 | 489.87 | 489.87 | -1.46% |
| Jan 24, 2025 | 497.12 | 497.12 | 497.12 | 497.12 | 497.12 | -0.28% |
| Jan 23, 2025 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | 0.53% |
| Jan 22, 2025 | 495.85 | 495.85 | 495.85 | 495.85 | 495.85 | 0.61% |
| Jan 21, 2025 | 492.82 | 492.82 | 492.82 | 492.82 | 492.82 | 0.88% |
| Jan 17, 2025 | 488.53 | 488.53 | 488.53 | 488.53 | 488.53 | 1.00% |
| Jan 16, 2025 | 483.69 | 483.69 | 483.69 | 483.69 | 483.69 | -0.21% |
| Jan 15, 2025 | 484.70 | 484.70 | 484.70 | 484.70 | 484.70 | 1.84% |