VINIX - Vanguard Institutional Index I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018237.92237.92237.92237.92237.92-
Dec 13, 2018242.51242.51242.51242.51242.51-
Dec 12, 2018242.52242.52242.52242.52242.52-
Dec 11, 2018241.21241.21241.21241.21241.21-
Dec 10, 2018241.29241.29241.29241.29241.29-
Dec 07, 2018240.86240.86240.86240.86240.86-
Dec 06, 2018246.57246.57246.57246.57246.57-
Dec 04, 2018246.87246.87246.87246.87246.87-
Dec 03, 2018255.11255.11255.11255.11255.11-
Nov 30, 2018252.35252.35252.35252.35252.35-
Nov 29, 2018250.26250.26250.26250.26250.26-
Nov 28, 2018250.75250.75250.75250.75250.75-
Nov 27, 2018245.10245.10245.10245.10245.10-
Nov 26, 2018244.30244.30244.30244.30244.30-
Nov 23, 2018240.54240.54240.54240.54240.54-
Nov 21, 2018242.11242.11242.11242.11242.11-
Nov 20, 2018241.36241.36241.36241.36241.36-
Nov 19, 2018245.81245.81245.81245.81245.81-
Nov 16, 2018249.96249.96249.96249.96249.96-
Nov 15, 2018249.39249.39249.39249.39249.39-
Nov 14, 2018246.69246.69246.69246.69246.69-
Nov 13, 2018248.51248.51248.51248.51248.51-
Nov 12, 2018248.87248.87248.87248.87248.87-
Nov 09, 2018253.87253.87253.87253.87253.87-
Nov 08, 2018256.18256.18256.18256.18256.18-
Nov 07, 2018256.69256.69256.69256.69256.69-
Nov 06, 2018251.36251.36251.36251.36251.36-
Nov 05, 2018249.78249.78249.78249.78249.78-
Nov 02, 2018248.38248.38248.38248.38248.38-
Nov 01, 2018249.93249.93249.93249.93249.93-
Oct 31, 2018247.31247.31247.31247.31247.31-
Oct 30, 2018244.65244.65244.65244.65244.65-
Oct 29, 2018240.86240.86240.86240.86240.86-
Oct 26, 2018242.44242.44242.44242.44242.44-
Oct 25, 2018246.71246.71246.71246.71246.71-
Oct 24, 2018242.21242.21242.21242.21242.21-
Oct 23, 2018249.92249.92249.92249.92249.92-
Oct 22, 2018251.29251.29251.29251.29251.29-
Oct 19, 2018252.37252.37252.37252.37252.37-
Oct 18, 2018252.46252.46252.46252.46252.46-
Oct 17, 2018256.12256.12256.12256.12256.12-
Oct 16, 2018256.18256.18256.18256.18256.18-
Oct 15, 2018250.78250.78250.78250.78250.78-
Oct 12, 2018252.26252.26252.26252.26252.26-
Oct 11, 2018248.70248.70248.70248.70248.70-
Oct 10, 2018253.92253.92253.92253.92253.92-
Oct 09, 2018262.55262.55262.55262.55262.55-
Oct 08, 2018262.85262.85262.85262.85262.85-
Oct 05, 2018262.95262.95262.95262.95262.95-
Oct 04, 2018264.41264.41264.41264.41264.41-
Oct 03, 2018266.53266.53266.53266.53266.53-
Oct 02, 2018266.34266.34266.34266.34266.34-
Oct 01, 2018266.43266.43266.43266.43266.43-
Sep 28, 2018265.47265.47265.47265.47265.47-
Sep 27, 2018265.46265.46265.46265.46265.46-
Sep 26, 2018264.68264.68264.68264.68264.68-
Sep 25, 2018265.56265.56265.56265.56265.56-
Sep 24, 2018265.88265.88265.88265.88265.88-
Sep 21, 2018266.82266.82266.82266.82266.82-
Sep 21, 20181.368 Dividend
Sep 20, 2018268.28268.28268.28268.28266.91-
Sep 19, 2018266.18266.18266.18266.18264.82-
Sep 18, 2018265.85265.85265.85265.85264.49-
Sep 17, 2018264.42264.42264.42264.42263.07-
Sep 14, 2018265.90265.90265.90265.90264.54-
Sep 13, 2018265.79265.79265.79265.79264.43-
Sep 12, 2018264.32264.32264.32264.32262.97-
Sep 11, 2018264.22264.22264.22264.22262.87-
Sep 10, 2018263.22263.22263.22263.22261.88-
Sep 07, 2018262.72262.72262.72262.72261.38-
Sep 06, 2018263.29263.29263.29263.29261.95-
Sep 05, 2018264.17264.17264.17264.17262.82-
Sep 04, 2018264.92264.92264.92264.92263.57-
Aug 31, 2018265.33265.33265.33265.33263.98-
Aug 30, 2018265.27265.27265.27265.27263.92-
Aug 29, 2018266.41266.41266.41266.41265.05-
Aug 28, 2018264.87264.87264.87264.87263.52-
Aug 27, 2018264.80264.80264.80264.80263.45-
Aug 24, 2018262.75262.75262.75262.75261.41-
Aug 23, 2018261.13261.13261.13261.13259.80-
Aug 22, 2018261.56261.56261.56261.56260.23-
Aug 21, 2018261.66261.66261.66261.66260.33-
Aug 20, 2018261.11261.11261.11261.11259.78-
Aug 17, 2018260.47260.47260.47260.47259.14-
Aug 16, 2018259.58259.58259.58259.58258.26-
Aug 15, 2018257.47257.47257.47257.47256.16-
Aug 14, 2018259.39259.39259.39259.39258.07-
Aug 13, 2018257.73257.73257.73257.73256.42-
Aug 10, 2018258.76258.76258.76258.76257.44-
Aug 09, 2018260.53260.53260.53260.53259.20-
Aug 08, 2018260.84260.84260.84260.84259.51-
Aug 07, 2018260.90260.90260.90260.90259.57-
Aug 06, 2018260.16260.16260.16260.16258.83-
Aug 03, 2018259.22259.22259.22259.22257.90-
Aug 02, 2018257.99257.99257.99257.99256.67-
Aug 01, 2018256.70256.70256.70256.70255.39-
Jul 31, 2018256.97256.97256.97256.97255.66-
Jul 30, 2018255.71255.71255.71255.71254.41-
Jul 27, 2018257.17257.17257.17257.17255.86-
Jul 26, 2018258.87258.87258.87258.87257.55-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...