Canada markets closed

Vanguard Institutional Index I (VINIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
432.35+2.15 (+0.50%)
At close: 08:06AM EDT
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 2024------
May 14, 2024432.35432.35432.35432.35432.35-
May 13, 2024430.20430.20430.20430.20430.20-
May 10, 2024430.30430.30430.30430.30430.30-
May 09, 2024429.53429.53429.53429.53429.53-
May 08, 2024427.27427.27427.27427.27427.27-
May 07, 2024427.27427.27427.27427.27427.27-
May 06, 2024426.67426.67426.67426.67426.67-
May 03, 2024422.30422.30422.30422.30422.30-
May 02, 2024417.05417.05417.05417.05417.05-
May 01, 2024413.27413.27413.27413.27413.27-
Apr 30, 2024414.69414.69414.69414.69414.69-
Apr 29, 2024421.30421.30421.30421.30421.30-
Apr 26, 2024419.95419.95419.95419.95419.95-
Apr 25, 2024415.70415.70415.70415.70415.70-
Apr 24, 2024417.60417.60417.60417.60417.60-
Apr 23, 2024417.51417.51417.51417.51417.51-
Apr 22, 2024412.57412.57412.57412.57412.57-
Apr 19, 2024409.00409.00409.00409.00409.00-
Apr 18, 2024412.59412.59412.59412.59412.59-
Apr 17, 2024413.48413.48413.48413.48413.48-
Apr 16, 2024415.88415.88415.88415.88415.88-
Apr 15, 2024416.74416.74416.74416.74416.74-
Apr 12, 2024421.81421.81421.81421.81421.81-
Apr 11, 2024427.99427.99427.99427.99427.99-
Apr 10, 2024424.81424.81424.81424.81424.81-
Apr 09, 2024428.86428.86428.86428.86428.86-
Apr 08, 2024428.18428.18428.18428.18428.18-
Apr 05, 2024428.34428.34428.34428.34428.34-
Apr 04, 2024423.63423.63423.63423.63423.63-
Apr 03, 2024428.87428.87428.87428.87428.87-
Apr 02, 2024428.38428.38428.38428.38428.38-
Apr 01, 2024431.49431.49431.49431.49431.49-
Mar 28, 2024432.36432.36432.36432.36432.36-
Mar 27, 2024431.87431.87431.87431.87431.87-
Mar 26, 2024428.13428.13428.13428.13428.13-
Mar 25, 2024429.33429.33429.33429.33429.33-
Mar 22, 2024430.64430.64430.64430.64430.64-
Mar 22, 20241.187 Capital Gain
Mar 21, 2024433.83433.83433.83433.83432.64-
Mar 20, 2024432.42432.42432.42432.42431.24-
Mar 19, 2024428.55428.55428.55428.55427.38-
Mar 18, 2024426.14426.14426.14426.14424.97-
Mar 15, 2024423.46423.46423.46423.46422.30-
Mar 14, 2024426.21426.21426.21426.21425.04-
Mar 13, 2024427.34427.34427.34427.34426.17-
Mar 12, 2024428.14428.14428.14428.14426.97-
Mar 11, 2024423.39423.39423.39423.39422.23-
Mar 08, 2024423.86423.86423.86423.86422.70-
Mar 07, 2024426.62426.62426.62426.62425.45-
Mar 06, 2024422.21422.21422.21422.21421.05-
Mar 05, 2024420.02420.02420.02420.02418.87-
Mar 04, 2024424.33424.33424.33424.33423.17-
Mar 01, 2024424.83424.83424.83424.83423.67-
Feb 29, 2024421.43421.43421.43421.43420.28-
Feb 28, 2024419.15419.15419.15419.15418.00-
Feb 27, 2024419.80419.80419.80419.80418.65-
Feb 26, 2024419.08419.08419.08419.08417.93-
Feb 23, 2024420.66420.66420.66420.66419.51-
Feb 22, 2024420.50420.50420.50420.50419.35-
Feb 21, 2024411.78411.78411.78411.78410.65-
Feb 20, 2024411.25411.25411.25411.25410.12-
Feb 16, 2024413.72413.72413.72413.72412.59-
Feb 15, 2024415.65415.65415.65415.65414.51-
Feb 14, 2024413.15413.15413.15413.15412.02-
Feb 13, 2024409.16409.16409.16409.16408.04-
Feb 12, 2024414.78414.78414.78414.78413.65-
Feb 09, 2024415.17415.17415.17415.17414.03-
Feb 08, 2024412.76412.76412.76412.76411.63-
Feb 07, 2024412.47412.47412.47412.47411.34-
Feb 06, 2024409.10409.10409.10409.10407.98-
Feb 05, 2024408.14408.14408.14408.14407.02-
Feb 02, 2024409.44409.44409.44409.44408.32-
Feb 01, 2024405.10405.10405.10405.10403.99-
Jan 31, 2024400.08400.08400.08400.08398.99-
Jan 30, 2024406.61406.61406.61406.61405.50-
Jan 29, 2024406.83406.83406.83406.83405.72-
Jan 26, 2024403.77403.77403.77403.77402.67-
Jan 25, 2024404.03404.03404.03404.03402.92-
Jan 24, 2024401.90401.90401.90401.90400.80-
Jan 23, 2024401.57401.57401.57401.57400.47-
Jan 22, 2024400.39400.39400.39400.39399.29-
Jan 19, 2024399.51399.51399.51399.51398.42-
Jan 18, 2024394.63394.63394.63394.63393.55-
Jan 17, 2024391.15391.15391.15391.15390.08-
Jan 16, 2024393.36393.36393.36393.36392.28-
Jan 12, 2024394.83394.83394.83394.83393.75-
Jan 11, 2024394.50394.50394.50394.50393.42-
Jan 10, 2024394.75394.75394.75394.75393.67-
Jan 09, 2024392.52392.52392.52392.52391.45-
Jan 08, 2024393.04393.04393.04393.04391.96-
Jan 05, 2024387.57387.57387.57387.57386.51-
Jan 04, 2024386.86386.86386.86386.86385.80-
Jan 03, 2024388.14388.14388.14388.14387.08-
Jan 02, 2024391.26391.26391.26391.26390.19-
Dec 29, 2023393.48393.48393.48393.48392.40-
Dec 28, 2023394.58394.58394.58394.58393.50-
Dec 27, 2023394.39394.39394.39394.39393.31-
Dec 27, 20231.628 Dividend
Dec 27, 20234.62 Capital Gain
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...