Vanguard Institutional Index Fund Institutional Shares (VINIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
496.60
0.00 (0.00%)
Jun 25, 2025, 4:00 PM EDT
VINIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 25, 2025 | 496.60 | 496.60 | 496.60 | 496.60 | - | - |
Jun 24, 2025 | 496.60 | 496.60 | 496.60 | 496.60 | 496.60 | 1.11% |
Jun 23, 2025 | 491.13 | 491.13 | 491.13 | 491.13 | 491.13 | 0.96% |
Jun 20, 2025 | 486.45 | 486.45 | 486.45 | 486.45 | 486.45 | -0.21% |
Jun 18, 2025 | 487.48 | 487.48 | 487.48 | 487.48 | 487.48 | -0.03% |
Jun 17, 2025 | 487.62 | 487.62 | 487.62 | 487.62 | 487.62 | -0.83% |
Jun 16, 2025 | 491.71 | 491.71 | 491.71 | 491.71 | 491.71 | 0.95% |
Jun 13, 2025 | 487.06 | 487.06 | 487.06 | 487.06 | 487.06 | -1.11% |
Jun 12, 2025 | 492.54 | 492.54 | 492.54 | 492.54 | 492.54 | 0.38% |
Jun 11, 2025 | 490.66 | 490.66 | 490.66 | 490.66 | 490.66 | -0.27% |
Jun 10, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0.55% |
Jun 9, 2025 | 489.30 | 489.30 | 489.30 | 489.30 | 489.30 | 0.10% |
Jun 6, 2025 | 488.81 | 488.81 | 488.81 | 488.81 | 488.81 | 1.04% |
Jun 5, 2025 | 483.78 | 483.78 | 483.78 | 483.78 | 483.78 | -0.52% |
Jun 4, 2025 | 486.31 | 486.31 | 486.31 | 486.31 | 486.31 | 0.01% |
Jun 3, 2025 | 486.25 | 486.25 | 486.25 | 486.25 | 486.25 | 0.58% |
Jun 2, 2025 | 483.44 | 483.44 | 483.44 | 483.44 | 483.44 | 0.42% |
May 30, 2025 | 481.41 | 481.41 | 481.41 | 481.41 | 481.41 | - |
May 29, 2025 | 481.41 | 481.41 | 481.41 | 481.41 | 481.41 | 0.40% |
May 28, 2025 | 479.48 | 479.48 | 479.48 | 479.48 | 479.48 | -0.56% |
May 27, 2025 | 482.16 | 482.16 | 482.16 | 482.16 | 482.16 | 2.06% |
May 23, 2025 | 472.45 | 472.45 | 472.45 | 472.45 | 472.45 | -0.67% |
May 22, 2025 | 475.62 | 475.62 | 475.62 | 475.62 | 475.62 | -0.04% |
May 21, 2025 | 475.82 | 475.82 | 475.82 | 475.82 | 475.82 | -1.61% |
May 20, 2025 | 483.61 | 483.61 | 483.61 | 483.61 | 483.61 | -0.39% |
May 19, 2025 | 485.48 | 485.48 | 485.48 | 485.48 | 485.48 | 0.10% |
May 16, 2025 | 484.98 | 484.98 | 484.98 | 484.98 | 484.98 | 0.71% |
May 15, 2025 | 481.55 | 481.55 | 481.55 | 481.55 | 481.55 | 0.44% |
May 14, 2025 | 479.45 | 479.45 | 479.45 | 479.45 | 479.45 | 0.11% |
May 13, 2025 | 478.94 | 478.94 | 478.94 | 478.94 | 478.94 | 0.73% |
May 12, 2025 | 475.48 | 475.48 | 475.48 | 475.48 | 475.48 | 3.27% |
May 9, 2025 | 460.44 | 460.44 | 460.44 | 460.44 | 460.44 | -0.05% |
May 8, 2025 | 460.69 | 460.69 | 460.69 | 460.69 | 460.69 | 0.58% |
May 7, 2025 | 458.03 | 458.03 | 458.03 | 458.03 | 458.03 | 0.44% |
May 6, 2025 | 456.04 | 456.04 | 456.04 | 456.04 | 456.04 | -0.77% |
May 5, 2025 | 459.57 | 459.57 | 459.57 | 459.57 | 459.57 | -0.63% |
May 2, 2025 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | 1.47% |
May 1, 2025 | 455.78 | 455.78 | 455.78 | 455.78 | 455.78 | 0.63% |
Apr 30, 2025 | 452.92 | 452.92 | 452.92 | 452.92 | 452.92 | 0.15% |
Apr 29, 2025 | 452.22 | 452.22 | 452.22 | 452.22 | 452.22 | 0.58% |
Apr 28, 2025 | 449.60 | 449.60 | 449.60 | 449.60 | 449.60 | 0.06% |
Apr 25, 2025 | 449.31 | 449.31 | 449.31 | 449.31 | 449.31 | 0.74% |
Apr 24, 2025 | 446.02 | 446.02 | 446.02 | 446.02 | 446.02 | 2.03% |
Apr 23, 2025 | 437.16 | 437.16 | 437.16 | 437.16 | 437.16 | 1.67% |
Apr 22, 2025 | 429.99 | 429.99 | 429.99 | 429.99 | 429.99 | 2.51% |
Apr 21, 2025 | 419.45 | 419.45 | 419.45 | 419.45 | 419.45 | -2.35% |
Apr 17, 2025 | 429.54 | 429.54 | 429.54 | 429.54 | 429.54 | 0.14% |
Apr 16, 2025 | 428.96 | 428.96 | 428.96 | 428.96 | 428.96 | -2.24% |
Apr 15, 2025 | 438.78 | 438.78 | 438.78 | 438.78 | 438.78 | -0.16% |
Apr 14, 2025 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | 0.79% |