Skip to main content
Vanguard Institutional Index Fund Institutional Shares (VINIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
544.75
-7.26 (-1.32%)
At close: Mar 6, 2026

VINIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 2026552.01552.01552.01552.01552.01-0.56%
Mar 4, 2026555.12555.12555.12555.12555.120.78%
Mar 3, 2026550.84550.84550.84550.84550.84-0.94%
Mar 2, 2026556.07556.07556.07556.07556.070.05%
Feb 27, 2026555.80555.80555.80555.80555.80-0.42%
Feb 26, 2026558.17558.17558.17558.17558.17-0.54%
Feb 25, 2026561.18561.18561.18561.18561.180.82%
Feb 24, 2026556.63556.63556.63556.63556.630.77%
Feb 23, 2026552.37552.37552.37552.37552.37-1.04%
Feb 20, 2026558.15558.15558.15558.15558.150.70%
Feb 19, 2026554.29554.29554.29554.29554.29-0.27%
Feb 18, 2026555.78555.78555.78555.78555.780.56%
Feb 17, 2026552.68552.68552.68552.68552.680.12%
Feb 13, 2026552.04552.04552.04552.04552.040.06%
Feb 12, 2026551.69551.69551.69551.69551.69-1.56%
Feb 11, 2026560.42560.42560.42560.42560.42-
Feb 10, 2026560.43560.43560.43560.43560.43-0.33%
Feb 9, 2026562.26562.26562.26562.26562.260.48%
Feb 6, 2026559.58559.58559.58559.58559.581.97%
Feb 5, 2026548.75548.75548.75548.75548.75-1.23%
Feb 4, 2026555.56555.56555.56555.56555.56-0.51%
Feb 3, 2026558.38558.38558.38558.38558.38-0.84%
Feb 2, 2026563.11563.11563.11563.11563.110.54%
Jan 30, 2026560.07560.07560.07560.07560.07-0.42%
Jan 29, 2026562.45562.45562.45562.45562.45-0.13%
Jan 28, 2026563.17563.17563.17563.17563.17-0.01%
Jan 27, 2026563.21563.21563.21563.21563.210.41%
Jan 26, 2026560.92560.92560.92560.92560.920.50%
Jan 23, 2026558.13558.13558.13558.13558.130.04%
Jan 22, 2026557.90557.90557.90557.90557.900.55%
Jan 21, 2026554.85554.85554.85554.85554.851.16%
Jan 20, 2026548.48548.48548.48548.48548.48-2.06%
Jan 16, 2026560.01560.01560.01560.01560.01-0.06%
Jan 15, 2026560.34560.34560.34560.34560.340.26%
Jan 14, 2026558.88558.88558.88558.88558.88-0.53%
Jan 13, 2026561.87561.87561.87561.87561.87-0.19%
Jan 12, 2026562.95562.95562.95562.95562.950.17%
Jan 9, 2026562.01562.01562.01562.01562.010.65%
Jan 8, 2026558.38558.38558.38558.38558.380.01%
Jan 7, 2026558.33558.33558.33558.33558.33-0.34%
Jan 6, 2026560.26560.26560.26560.26560.260.63%
Jan 5, 2026556.77556.77556.77556.77556.770.64%
Jan 2, 2026553.25553.25553.25553.25553.250.21%
Dec 31, 2025552.08552.08552.08552.08552.08-0.73%
Dec 30, 2025556.13556.13556.13556.13556.13-0.14%
Dec 29, 2025556.90556.90556.90556.90556.90-0.35%
Dec 26, 2025558.83558.83558.83558.83558.83-0.02%
Dec 24, 2025558.95558.95558.95558.95558.950.32%
Dec 23, 2025557.15557.15557.15557.15557.15-0.63%
Dec 22, 2025554.60554.60554.60560.69554.600.65%
Dec 19, 2025551.02551.02551.02557.07551.020.88%
Dec 18, 2025546.20546.20546.20552.19546.200.79%
Dec 17, 2025541.89541.89541.89547.84541.89-1.16%
Dec 16, 2025548.23548.23548.23554.25548.23-0.24%
Dec 15, 2025549.53549.53549.53555.56549.53-0.14%
Dec 12, 2025550.31550.31550.31556.35550.31-1.06%
Dec 11, 2025556.21556.21556.21562.31556.210.21%
Dec 10, 2025555.05555.05555.05561.14555.050.68%
Dec 9, 2025551.31551.31551.31557.36551.31-0.09%
Dec 8, 2025551.79551.79551.79557.85551.79-0.34%
Dec 5, 2025553.67553.67553.67559.75553.670.21%
Dec 4, 2025552.52552.52552.52558.58552.520.11%
Dec 3, 2025551.88551.88551.88557.94551.880.30%
Dec 2, 2025550.23550.23550.23556.27550.230.25%
Dec 1, 2025548.87548.87548.87554.89548.87-0.52%
Nov 28, 2025551.74551.74551.74557.79551.730.54%
Nov 26, 2025548.78548.78548.78554.80548.780.69%
Nov 25, 2025545.01545.01545.01550.99545.010.91%
Nov 24, 2025540.07540.07540.07546.00540.071.55%
Nov 21, 2025531.84531.84531.84537.68531.840.99%
Nov 20, 2025526.63526.63526.63532.41526.63-1.54%
Nov 19, 2025534.88534.88534.88540.75534.880.38%
Nov 18, 2025532.86532.86532.86538.71532.86-0.82%
Nov 17, 2025537.26537.26537.26543.16537.26-0.91%
Nov 14, 2025542.18542.18542.18548.13542.18-0.03%
Nov 13, 2025542.34542.34542.34548.29542.34-1.65%
Nov 12, 2025551.46551.46551.46557.51551.460.07%
Nov 11, 2025551.08551.08551.08557.13551.080.21%
Nov 10, 2025549.94549.94549.94555.98549.941.55%
Nov 7, 2025541.54541.54541.54547.48541.540.14%
Nov 6, 2025540.80540.80540.80546.73540.79-1.12%
Nov 5, 2025546.91546.91546.91552.91546.910.36%
Nov 4, 2025544.92544.92544.92550.90544.92-1.17%
Nov 3, 2025551.38551.38551.38557.43551.380.18%
Oct 31, 2025550.40550.40550.40556.44550.400.27%
Oct 30, 2025548.93548.93548.93554.95548.93-0.99%
Oct 29, 2025554.42554.42554.42560.50554.42-
Oct 28, 2025554.44554.44554.44560.52554.430.23%
Oct 27, 2025553.17553.17553.17559.24553.171.23%
Oct 24, 2025546.45546.45546.45552.45546.450.80%
Oct 23, 2025542.14542.14542.14548.09542.140.58%
Oct 22, 2025538.99538.99538.99544.91538.99-0.53%
Oct 21, 2025541.88541.88541.88547.83541.88-
Oct 20, 2025541.86541.86541.86547.81541.861.07%
Oct 17, 2025536.14536.14536.14542.02536.140.53%
Oct 16, 2025533.32533.32533.32539.17533.32-0.63%
Oct 15, 2025536.69536.69536.69542.58536.690.41%
Oct 14, 2025534.49534.49534.49540.36534.49-0.16%
Oct 13, 2025535.33535.33535.33541.20535.321.56%
Oct 10, 2025527.11527.11527.11532.89527.10-2.70%