VINIX - Vanguard Institutional Index I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2018252.14252.14252.14252.14252.14-
Jun 19, 2018251.71251.71251.71251.71251.71-
Jun 18, 2018252.71252.71252.71252.71252.71-
Jun 15, 2018253.25253.25253.25253.25253.25-
Jun 14, 2018254.62254.62254.62254.62254.62-
Jun 13, 2018253.91253.91253.91253.91253.91-
Jun 12, 2018254.93254.93254.93254.93254.93-
Jun 11, 2018254.48254.48254.48254.48254.48-
Jun 08, 2018254.20254.20254.20254.20254.20-
Jun 07, 2018253.40253.40253.40253.40253.40-
Jun 06, 2018253.54253.54253.54253.54253.54-
Jun 05, 2018251.38251.38251.38251.38251.38-
Jun 04, 2018251.18251.18251.18251.18251.18-
Jun 01, 2018250.06250.06250.06250.06250.06-
May 31, 2018247.36247.36247.36247.36247.36-
May 30, 2018249.02249.02249.02249.02249.02-
May 29, 2018245.85245.85245.85245.85245.85-
May 25, 2018248.71248.71248.71248.71248.71-
May 24, 2018249.27249.27249.27249.27249.27-
May 23, 2018249.77249.77249.77249.77249.77-
May 22, 2018248.96248.96248.96248.96248.96-
May 21, 2018249.73249.73249.73249.73249.73-
May 18, 2018247.90247.90247.90247.90247.90-
May 17, 2018248.53248.53248.53248.53248.53-
May 16, 2018248.67248.67248.67248.67248.67-
May 15, 2018247.60247.60247.60247.60247.60-
May 14, 2018249.29249.29249.29249.29249.29-
May 11, 2018249.06249.06249.06249.06249.06-
May 10, 2018248.55248.55248.55248.55248.55-
May 09, 2018246.19246.19246.19246.19246.19-
May 08, 2018243.80243.80243.80243.80243.80-
May 07, 2018243.86243.86243.86243.86243.86-
May 04, 2018243.02243.02243.02243.02243.02-
May 03, 2018239.90239.90239.90239.90239.90-
May 02, 2018240.42240.42240.42240.42240.42-
May 01, 2018242.16242.16242.16242.16242.16-
Apr 30, 2018241.55241.55241.55241.55241.55-
Apr 27, 2018243.53243.53243.53243.53243.53-
Apr 26, 2018243.25243.25243.25243.25243.25-
Apr 25, 2018240.74240.74240.74240.74240.74-
Apr 24, 2018240.29240.29240.29240.29240.29-
Apr 23, 2018243.55243.55243.55243.55243.55-
Apr 20, 2018243.54243.54243.54243.54243.54-
Apr 19, 2018245.62245.62245.62245.62245.62-
Apr 18, 2018247.00247.00247.00247.00247.00-
Apr 17, 2018246.80246.80246.80246.80246.80-
Apr 16, 2018244.20244.20244.20244.20244.20-
Apr 13, 2018242.23242.23242.23242.23242.23-
Apr 12, 2018242.92242.92242.92242.92242.92-
Apr 11, 2018240.90240.90240.90240.90240.90-
Apr 10, 2018242.23242.23242.23242.23242.23-
Apr 09, 2018238.24238.24238.24238.24238.24-
Apr 06, 2018237.38237.38237.38237.38237.38-
Apr 05, 2018242.69242.69242.69242.69242.69-
Apr 04, 2018241.00241.00241.00241.00241.00-
Apr 03, 2018238.23238.23238.23238.23238.23-
Apr 02, 2018235.25235.25235.25235.25235.25-
Mar 29, 2018240.63240.63240.63240.63240.63-
Mar 28, 2018237.35237.35237.35237.35237.35-
Mar 27, 2018238.00238.00238.00238.00238.00-
Mar 26, 2018242.19242.19242.19242.19242.19-
Mar 23, 2018235.79235.79235.79235.79235.79-
Mar 22, 2018240.83240.83240.83240.83240.83-
Mar 21, 2018247.04247.04247.04247.04247.04-
Mar 20, 2018247.47247.47247.47247.47247.47-
Mar 19, 2018247.10247.10247.10247.10247.10-
Mar 16, 2018250.66250.66250.66250.66250.66-
Mar 15, 2018250.22250.22250.22250.22250.22-
Mar 15, 20181 Dividend
Mar 14, 2018251.40251.40251.40251.40250.40-
Mar 13, 2018252.78252.78252.78252.78251.77-
Mar 12, 2018254.39254.39254.39254.39253.38-
Mar 09, 2018254.71254.71254.71254.71253.70-
Mar 08, 2018250.36250.36250.36250.36249.36-
Mar 07, 2018249.17249.17249.17249.17248.18-
Mar 06, 2018249.28249.28249.28249.28248.29-
Mar 05, 2018248.61248.61248.61248.61247.62-
Mar 02, 2018245.90245.90245.90245.90244.92-
Mar 01, 2018244.64244.64244.64244.64243.67-
Feb 28, 2018247.90247.90247.90247.90246.91-
Feb 27, 2018250.66250.66250.66250.66249.66-
Feb 26, 2018253.85253.85253.85253.85252.84-
Feb 23, 2018250.87250.87250.87250.87249.87-
Feb 22, 2018246.90246.90246.90246.90245.92-
Feb 21, 2018246.63246.63246.63246.63245.65-
Feb 20, 2018247.99247.99247.99247.99247.00-
Feb 16, 2018249.43249.43249.43249.43248.44-
Feb 15, 2018249.32249.32249.32249.32248.33-
Feb 14, 2018246.28246.28246.28246.28245.30-
Feb 13, 2018242.96242.96242.96242.96241.99-
Feb 12, 2018242.31242.31242.31242.31241.35-
Feb 09, 2018238.98238.98238.98238.98238.03-
Feb 08, 2018235.39235.39235.39235.39234.45-
Feb 07, 2018244.52244.52244.52244.52243.55-
Feb 06, 2018245.75245.75245.75245.75244.77-
Feb 05, 2018241.49241.49241.49241.49240.53-
Feb 02, 2018251.83251.83251.83251.83250.83-
Feb 01, 2018257.27257.27257.27257.27256.25-
Jan 31, 2018257.39257.39257.39257.39256.37-
Jan 30, 2018257.26257.26257.26257.26256.24-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...