Skip to main content
Vanguard Institutional Index I (VINIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
559.75
+1.17 (0.21%)
At close: Dec 5, 2025

VINIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 2025559.75559.75559.75559.75559.750.21%
Dec 4, 2025558.58558.58558.58558.58558.580.11%
Dec 3, 2025557.94557.94557.94557.94557.940.30%
Dec 2, 2025556.27556.27556.27556.27556.270.25%
Dec 1, 2025554.89554.89554.89554.89554.89-0.52%
Nov 28, 2025557.79557.79557.79557.79557.790.54%
Nov 26, 2025554.80554.80554.80554.80554.800.69%
Nov 25, 2025550.99550.99550.99550.99550.990.91%
Nov 24, 2025546.00546.00546.00546.00546.001.55%
Nov 21, 2025537.68537.68537.68537.68537.680.99%
Nov 20, 2025532.41532.41532.41532.41532.41-1.54%
Nov 19, 2025540.75540.75540.75540.75540.750.38%
Nov 18, 2025538.71538.71538.71538.71538.71-0.82%
Nov 17, 2025543.16543.16543.16543.16543.16-0.91%
Nov 14, 2025548.13548.13548.13548.13548.13-0.03%
Nov 13, 2025548.29548.29548.29548.29548.29-1.65%
Nov 12, 2025557.51557.51557.51557.51557.510.07%
Nov 11, 2025557.13557.13557.13557.13557.130.21%
Nov 10, 2025555.98555.98555.98555.98555.981.55%
Nov 7, 2025547.48547.48547.48547.48547.480.14%
Nov 6, 2025546.73546.73546.73546.73546.73-1.12%
Nov 5, 2025552.91552.91552.91552.91552.910.36%
Nov 4, 2025550.90550.90550.90550.90550.90-1.17%
Nov 3, 2025557.43557.43557.43557.43557.430.18%
Oct 31, 2025556.44556.44556.44556.44556.440.27%
Oct 30, 2025554.95554.95554.95554.95554.95-0.99%
Oct 29, 2025560.50560.50560.50560.50560.50-
Oct 28, 2025560.52560.52560.52560.52560.520.23%
Oct 27, 2025559.24559.24559.24559.24559.241.23%
Oct 24, 2025552.45552.45552.45552.45552.450.80%
Oct 23, 2025548.09548.09548.09548.09548.090.58%
Oct 22, 2025544.91544.91544.91544.91544.91-0.53%
Oct 21, 2025547.83547.83547.83547.83547.83-
Oct 20, 2025547.81547.81547.81547.81547.811.07%
Oct 17, 2025542.02542.02542.02542.02542.020.53%
Oct 16, 2025539.17539.17539.17539.17539.17-0.63%
Oct 15, 2025542.58542.58542.58542.58542.580.41%
Oct 14, 2025540.36540.36540.36540.36540.36-0.16%
Oct 13, 2025541.20541.20541.20541.20541.201.56%
Oct 10, 2025532.89532.89532.89532.89532.89-2.70%
Oct 9, 2025547.67547.67547.67547.67547.67-0.27%
Oct 8, 2025549.17549.17549.17549.17549.170.58%
Oct 7, 2025545.99545.99545.99545.99545.99-0.38%
Oct 6, 2025548.07548.07548.07548.07548.070.37%
Oct 3, 2025546.04546.04546.04546.04546.040.02%
Oct 2, 2025545.95545.95545.95545.95545.950.06%
Oct 1, 2025545.61545.61545.61545.61545.610.35%
Sep 30, 2025543.73543.73543.73543.73543.730.42%
Sep 29, 2025541.46541.46541.46541.46541.460.26%
Sep 26, 2025540.04540.04540.04540.04540.040.59%
Sep 25, 2025536.85536.85536.85536.85536.85-0.50%
Sep 24, 2025539.55539.55539.55539.55539.55-0.56%
Sep 23, 2025541.09541.09541.09542.61541.09-0.55%
Sep 22, 2025544.09544.09544.09545.62544.090.45%
Sep 19, 2025541.66541.66541.66543.18541.660.49%
Sep 18, 2025539.03539.03539.03540.54539.030.48%
Sep 17, 2025536.45536.45536.45537.95536.44-0.10%
Sep 16, 2025536.96536.96536.96538.47536.96-0.12%
Sep 15, 2025537.63537.63537.63539.14537.630.49%
Sep 12, 2025535.00535.00535.00536.50535.00-0.04%
Sep 11, 2025535.23535.23535.23536.73535.230.85%
Sep 10, 2025530.72530.72530.72532.21530.720.30%
Sep 9, 2025529.14529.14529.14530.62529.140.27%
Sep 8, 2025527.70527.70527.70529.18527.700.22%
Sep 5, 2025526.56526.56526.56528.04526.56-0.30%
Sep 4, 2025528.16528.16528.16529.64528.160.84%
Sep 3, 2025523.74523.74523.74525.21523.740.51%
Sep 2, 2025521.08521.08521.08522.54521.08-0.67%
Aug 29, 2025524.60524.60524.60526.07524.60-0.63%
Aug 28, 2025527.94527.94527.94529.42527.940.32%
Aug 27, 2025526.26526.26526.26527.74526.260.24%
Aug 26, 2025525.01525.01525.01526.48525.010.42%
Aug 25, 2025522.81522.81522.81524.28522.81-0.43%
Aug 22, 2025525.05525.05525.05526.52525.051.52%
Aug 21, 2025517.17517.17517.17518.62517.17-0.39%
Aug 20, 2025519.18519.18519.18520.64519.18-0.24%
Aug 19, 2025520.43520.43520.43521.89520.43-0.58%
Aug 18, 2025523.45523.45523.45524.92523.45-
Aug 15, 2025523.47523.47523.47524.94523.47-0.27%
Aug 14, 2025524.88524.88524.88526.35524.880.03%
Aug 13, 2025524.70524.70524.70526.17524.700.33%
Aug 12, 2025522.99522.99522.99524.46522.991.14%
Aug 11, 2025517.11517.11517.11518.56517.11-0.24%
Aug 8, 2025518.36518.36518.36519.81518.360.79%
Aug 7, 2025514.30514.30514.30515.74514.30-0.08%
Aug 6, 2025514.69514.69514.69516.13514.690.73%
Aug 5, 2025510.97510.97510.97512.40510.97-0.49%
Aug 4, 2025513.46513.46513.46514.90513.461.48%
Aug 1, 2025505.98505.98505.98507.40505.98-1.60%
Jul 31, 2025514.19514.19514.19515.63514.19-0.36%
Jul 30, 2025516.05516.05516.05517.50516.05-0.13%
Jul 29, 2025516.70516.70516.70518.15516.70-0.29%
Jul 28, 2025518.23518.23518.23519.68518.230.02%
Jul 25, 2025518.14518.14518.14519.59518.140.40%
Jul 24, 2025516.06516.06516.06517.51516.060.07%
Jul 23, 2025515.70515.70515.70517.15515.700.78%
Jul 22, 2025511.69511.69511.69513.13511.690.07%
Jul 21, 2025511.36511.36511.36512.79511.360.14%
Jul 18, 2025510.64510.64510.64512.07510.64-
Jul 17, 2025510.65510.65510.65512.08510.650.54%