Vanguard Institutional Index Fund Institutional Shares (VINIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
475.48
+15.04 (3.27%)
May 12, 2025, 8:04 PM EDT
VINIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 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% |
| Apr 11, 2025 | 436.04 | 436.04 | 436.04 | 436.04 | 436.04 | 1.81% |
| Apr 10, 2025 | 428.28 | 428.28 | 428.28 | 428.28 | 428.28 | -3.44% |
| Apr 9, 2025 | 443.55 | 443.55 | 443.55 | 443.55 | 443.55 | 9.52% |
| Apr 8, 2025 | 405.01 | 405.01 | 405.01 | 405.01 | 405.01 | -1.57% |
| Apr 7, 2025 | 411.47 | 411.47 | 411.47 | 411.47 | 411.47 | -0.23% |
| Apr 4, 2025 | 412.42 | 412.42 | 412.42 | 412.42 | 412.42 | -5.96% |
| Apr 3, 2025 | 438.57 | 438.57 | 438.57 | 438.57 | 438.57 | -4.84% |
| Apr 2, 2025 | 460.86 | 460.86 | 460.86 | 460.86 | 460.86 | 0.68% |
| Apr 1, 2025 | 457.76 | 457.76 | 457.76 | 457.76 | 457.76 | 0.38% |
| Mar 31, 2025 | 456.03 | 456.03 | 456.03 | 456.03 | 456.03 | 0.56% |
| Mar 28, 2025 | 453.47 | 453.47 | 453.47 | 453.47 | 453.47 | -1.97% |
| 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% |