VINIX - Vanguard Institutional Index I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2018264.42264.42264.42264.42264.42-
Sep 14, 2018265.90265.90265.90265.90265.90-
Sep 13, 2018265.79265.79265.79265.79265.79-
Sep 12, 2018264.32264.32264.32264.32264.32-
Sep 11, 2018264.22264.22264.22264.22264.22-
Sep 10, 2018263.22263.22263.22263.22263.22-
Sep 07, 2018262.72262.72262.72262.72262.72-
Sep 06, 2018263.29263.29263.29263.29263.29-
Sep 05, 2018264.17264.17264.17264.17264.17-
Sep 04, 2018264.92264.92264.92264.92264.92-
Aug 31, 2018265.33265.33265.33265.33265.33-
Aug 30, 2018265.27265.27265.27265.27265.27-
Aug 29, 2018266.41266.41266.41266.41266.41-
Aug 28, 2018264.87264.87264.87264.87264.87-
Aug 27, 2018264.80264.80264.80264.80264.80-
Aug 24, 2018262.75262.75262.75262.75262.75-
Aug 23, 2018261.13261.13261.13261.13261.13-
Aug 22, 2018261.56261.56261.56261.56261.56-
Aug 21, 2018261.66261.66261.66261.66261.66-
Aug 20, 2018261.11261.11261.11261.11261.11-
Aug 17, 2018260.47260.47260.47260.47260.47-
Aug 16, 2018259.58259.58259.58259.58259.58-
Aug 15, 2018257.47257.47257.47257.47257.47-
Aug 14, 2018259.39259.39259.39259.39259.39-
Aug 13, 2018257.73257.73257.73257.73257.73-
Aug 10, 2018258.76258.76258.76258.76258.76-
Aug 09, 2018260.53260.53260.53260.53260.53-
Aug 08, 2018260.84260.84260.84260.84260.84-
Aug 07, 2018260.90260.90260.90260.90260.90-
Aug 06, 2018260.16260.16260.16260.16260.16-
Aug 03, 2018259.22259.22259.22259.22259.22-
Aug 02, 2018257.99257.99257.99257.99257.99-
Aug 01, 2018256.70256.70256.70256.70256.70-
Jul 31, 2018256.97256.97256.97256.97256.97-
Jul 30, 2018255.71255.71255.71255.71255.71-
Jul 27, 2018257.17257.17257.17257.17257.17-
Jul 26, 2018258.87258.87258.87258.87258.87-
Jul 25, 2018259.65259.65259.65259.65259.65-
Jul 24, 2018257.31257.31257.31257.31257.31-
Jul 23, 2018256.08256.08256.08256.08256.08-
Jul 20, 2018255.60255.60255.60255.60255.60-
Jul 19, 2018255.84255.84255.84255.84255.84-
Jul 18, 2018256.83256.83256.83256.83256.83-
Jul 17, 2018256.27256.27256.27256.27256.27-
Jul 16, 2018255.25255.25255.25255.25255.25-
Jul 13, 2018255.51255.51255.51255.51255.51-
Jul 12, 2018255.23255.23255.23255.23255.23-
Jul 11, 2018252.99252.99252.99252.99252.99-
Jul 10, 2018254.80254.80254.80254.80254.80-
Jul 09, 2018253.91253.91253.91253.91253.91-
Jul 06, 2018251.62251.62251.62251.62251.62-
Jul 05, 2018249.49249.49249.49249.49249.49-
Jul 03, 2018247.30247.30247.30247.30247.30-
Jul 02, 2018248.52248.52248.52248.52248.52-
Jun 29, 2018247.75247.75247.75247.75247.75-
Jun 28, 2018247.55247.55247.55247.55247.55-
Jun 27, 2018246.00246.00246.00246.00246.00-
Jun 26, 2018248.14248.14248.14248.14248.14-
Jun 25, 2018247.59247.59247.59247.59247.59-
Jun 22, 2018251.04251.04251.04251.04251.04-
Jun 21, 2018250.56250.56250.56250.56250.56-
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 15, 20181.136 Dividend
Jun 14, 2018254.62254.62254.62254.62253.48-
Jun 13, 2018253.91253.91253.91253.91252.78-
Jun 12, 2018254.93254.93254.93254.93253.79-
Jun 11, 2018254.48254.48254.48254.48253.34-
Jun 08, 2018254.20254.20254.20254.20253.07-
Jun 07, 2018253.40253.40253.40253.40252.27-
Jun 06, 2018253.54253.54253.54253.54252.41-
Jun 05, 2018251.38251.38251.38251.38250.26-
Jun 04, 2018251.18251.18251.18251.18250.06-
Jun 01, 2018250.06250.06250.06250.06248.94-
May 31, 2018247.36247.36247.36247.36246.26-
May 30, 2018249.02249.02249.02249.02247.91-
May 29, 2018245.85245.85245.85245.85244.75-
May 25, 2018248.71248.71248.71248.71247.60-
May 24, 2018249.27249.27249.27249.27248.16-
May 23, 2018249.77249.77249.77249.77248.66-
May 22, 2018248.96248.96248.96248.96247.85-
May 21, 2018249.73249.73249.73249.73248.62-
May 18, 2018247.90247.90247.90247.90246.79-
May 17, 2018248.53248.53248.53248.53247.42-
May 16, 2018248.67248.67248.67248.67247.56-
May 15, 2018247.60247.60247.60247.60246.50-
May 14, 2018249.29249.29249.29249.29248.18-
May 11, 2018249.06249.06249.06249.06247.95-
May 10, 2018248.55248.55248.55248.55247.44-
May 09, 2018246.19246.19246.19246.19245.09-
May 08, 2018243.80243.80243.80243.80242.71-
May 07, 2018243.86243.86243.86243.86242.77-
May 04, 2018243.02243.02243.02243.02241.94-
May 03, 2018239.90239.90239.90239.90238.83-
May 02, 2018240.42240.42240.42240.42239.35-
May 01, 2018242.16242.16242.16242.16241.08-
Apr 30, 2018241.55241.55241.55241.55240.47-
Apr 27, 2018243.53243.53243.53243.53242.44-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...