VINIX - Vanguard Institutional Index I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2018246.63246.63246.63246.63246.63-
Feb 20, 2018247.99247.99247.99247.99247.99-
Feb 16, 2018249.43249.43249.43249.43249.43-
Feb 15, 2018249.32249.32249.32249.32249.32-
Feb 14, 2018246.28246.28246.28246.28246.28-
Feb 13, 2018242.96242.96242.96242.96242.96-
Feb 12, 2018242.31242.31242.31242.31242.31-
Feb 09, 2018238.98238.98238.98238.98238.98-
Feb 08, 2018235.39235.39235.39235.39235.39-
Feb 07, 2018244.52244.52244.52244.52244.52-
Feb 06, 2018245.75245.75245.75245.75245.75-
Feb 05, 2018241.49241.49241.49241.49241.49-
Feb 02, 2018251.83251.83251.83251.83251.83-
Feb 01, 2018257.27257.27257.27257.27257.27-
Jan 31, 2018257.39257.39257.39257.39257.39-
Jan 30, 2018257.26257.26257.26257.26257.26-
Jan 29, 2018260.08260.08260.08260.08260.08-
Jan 26, 2018261.82261.82261.82261.82261.82-
Jan 25, 2018258.76258.76258.76258.76258.76-
Jan 24, 2018258.60258.60258.60258.60258.60-
Jan 23, 2018258.74258.74258.74258.74258.74-
Jan 22, 2018258.17258.17258.17258.17258.17-
Jan 19, 2018256.10256.10256.10256.10256.10-
Jan 18, 2018254.98254.98254.98254.98254.98-
Jan 17, 2018255.37255.37255.37255.37255.37-
Jan 16, 2018252.99252.99252.99252.99252.99-
Jan 12, 2018253.88253.88253.88253.88253.88-
Jan 11, 2018252.18252.18252.18252.18252.18-
Jan 10, 2018250.40250.40250.40250.40250.40-
Jan 09, 2018250.67250.67250.67250.67250.67-
Jan 08, 2018250.27250.27250.27250.27250.27-
Jan 05, 2018249.85249.85249.85249.85249.85-
Jan 04, 2018248.11248.11248.11248.11248.11-
Jan 03, 2018247.06247.06247.06247.06247.06-
Jan 02, 2018245.49245.49245.49245.49245.49-
Dec 29, 2017243.46243.46243.46243.46243.46-
Dec 28, 2017244.71244.71244.71244.71244.71-
Dec 27, 2017244.22244.22244.22244.22244.22-
Dec 26, 2017244.01244.01244.01244.01244.01-
Dec 22, 2017244.26244.26244.26244.26244.26-
Dec 22, 20171.226 Dividend
Dec 21, 2017245.60245.60245.60245.60244.37-
Dec 20, 2017245.11245.11245.11245.11243.89-
Dec 19, 2017245.28245.28245.28245.28244.06-
Dec 18, 2017246.07246.07246.07246.07244.84-
Dec 15, 2017244.75244.75244.75244.75243.53-
Dec 14, 2017242.56242.56242.56242.56241.35-
Dec 13, 2017243.51243.51243.51243.51242.29-
Dec 12, 2017243.62243.62243.62243.62242.40-
Dec 11, 2017243.23243.23243.23243.23242.02-
Dec 08, 2017242.46242.46242.46242.46241.25-
Dec 07, 2017241.11241.11241.11241.11239.91-
Dec 06, 2017240.36240.36240.36240.36239.16-
Dec 05, 2017240.38240.38240.38240.38239.18-
Dec 04, 2017241.27241.27241.27241.27240.07-
Dec 01, 2017241.52241.52241.52241.52240.31-
Nov 30, 2017242.00242.00242.00242.00240.79-
Nov 29, 2017239.95239.95239.95239.95238.75-
Nov 28, 2017240.01240.01240.01240.01238.81-
Nov 27, 2017237.66237.66237.66237.66236.47-
Nov 24, 2017237.72237.72237.72237.72236.53-
Nov 22, 2017237.22237.22237.22237.22236.04-
Nov 21, 2017237.38237.38237.38237.38236.20-
Nov 20, 2017235.83235.83235.83235.83234.65-
Nov 17, 2017235.52235.52235.52235.52234.34-
Nov 16, 2017236.13236.13236.13236.13234.95-
Nov 15, 2017234.14234.14234.14234.14232.97-
Nov 14, 2017235.39235.39235.39235.39234.21-
Nov 13, 2017235.89235.89235.89235.89234.71-
Nov 10, 2017235.66235.66235.66235.66234.48-
Nov 09, 2017235.79235.79235.79235.79234.61-
Nov 08, 2017236.62236.62236.62236.62235.44-
Nov 07, 2017236.27236.27236.27236.27235.09-
Nov 06, 2017236.32236.32236.32236.32235.14-
Nov 03, 2017236.00236.00236.00236.00234.82-
Nov 02, 2017235.25235.25235.25235.25234.08-
Nov 01, 2017235.18235.18235.18235.18234.01-
Oct 31, 2017234.80234.80234.80234.80233.63-
Oct 30, 2017234.57234.57234.57234.57233.40-
Oct 27, 2017235.31235.31235.31235.31234.14-
Oct 26, 2017233.42233.42233.42233.42232.25-
Oct 25, 2017233.13233.13233.13233.13231.97-
Oct 24, 2017234.22234.22234.22234.22233.05-
Oct 23, 2017233.84233.84233.84233.84232.67-
Oct 20, 2017234.76234.76234.76234.76233.59-
Oct 19, 2017233.55233.55233.55233.55232.38-
Oct 18, 2017233.46233.46233.46233.46232.29-
Oct 17, 2017233.27233.27233.27233.27232.11-
Oct 16, 2017233.12233.12233.12233.12231.96-
Oct 13, 2017232.71232.71232.71232.71231.55-
Oct 12, 2017232.50232.50232.50232.50231.34-
Oct 11, 2017232.87232.87232.87232.87231.71-
Oct 10, 2017232.45232.45232.45232.45231.29-
Oct 09, 2017231.90231.90231.90231.90230.74-
Oct 06, 2017232.32232.32232.32232.32231.16-
Oct 05, 2017232.50232.50232.50232.50231.34-
Oct 04, 2017231.16231.16231.16231.16230.01-
Oct 03, 2017230.85230.85230.85230.85229.70-
Oct 02, 2017230.34230.34230.34230.34229.19-
Sep 29, 2017229.46229.46229.46229.46228.31-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...