Nasdaq - Delayed Quote USD

Vanguard Institutional Index I (VINIX)

481.41
0.00
(0.00%)
At close: 8:04:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 2025481.41481.41481.41481.41481.41-
May 29, 2025481.41481.41481.41481.41481.41-
May 28, 2025479.48479.48479.48479.48479.48-
May 27, 2025482.16482.16482.16482.16482.16-
May 23, 2025472.45472.45472.45472.45472.45-
May 22, 2025475.62475.62475.62475.62475.62-
May 21, 2025475.82475.82475.82475.82475.82-
May 20, 2025483.61483.61483.61483.61483.61-
May 19, 2025485.48485.48485.48485.48485.48-
May 16, 2025484.98484.98484.98484.98484.98-
May 15, 2025481.55481.55481.55481.55481.55-
May 14, 2025479.45479.45479.45479.45479.45-
May 13, 2025478.94478.94478.94478.94478.94-
May 12, 2025475.48475.48475.48475.48475.48-
May 9, 2025460.44460.44460.44460.44460.44-
May 8, 2025460.69460.69460.69460.69460.69-
May 7, 2025456.04456.04456.04456.04456.04-
May 6, 2025456.04456.04456.04456.04456.04-
May 5, 2025459.57459.57459.57459.57459.57-
May 2, 2025462.50462.50462.50462.50462.50-
May 1, 2025455.78455.78455.78455.78455.78-
Apr 30, 2025452.92452.92452.92452.92452.92-
Apr 29, 2025452.22452.22452.22452.22452.22-
Apr 28, 2025449.60449.60449.60449.60449.60-
Apr 25, 2025449.31449.31449.31449.31449.31-
Apr 24, 2025446.02446.02446.02446.02446.02-
Apr 23, 2025437.16437.16437.16437.16437.16-
Apr 22, 2025429.99429.99429.99429.99429.99-
Apr 21, 2025419.45419.45419.45419.45419.45-
Apr 17, 2025429.54429.54429.54429.54429.54-
Apr 16, 2025428.96428.96428.96428.96428.96-
Apr 15, 2025438.78438.78438.78438.78438.78-
Apr 14, 2025439.50439.50439.50439.50439.50-
Apr 11, 2025436.04436.04436.04436.04436.04-
Apr 10, 2025428.28428.28428.28428.28428.28-
Apr 9, 2025443.55443.55443.55443.55443.55-
Apr 8, 2025405.01405.01405.01405.01405.01-
Apr 7, 2025411.47411.47411.47411.47411.47-
Apr 4, 2025412.42412.42412.42412.42412.42-
Apr 3, 2025438.57438.57438.57438.57438.57-
Apr 2, 2025460.86460.86460.86460.86460.86-
Apr 1, 2025457.76457.76457.76457.76457.76-
Mar 31, 2025456.03456.03456.03456.03456.03-
Mar 28, 2025453.47453.47453.47453.47453.47-
Mar 27, 2025462.59462.59462.59462.59462.59-
Mar 26, 2025464.12464.12464.12464.12464.12-
Mar 25, 2025 1.635 Dividend
Mar 25, 2025469.36469.36469.36469.36469.36-
Mar 25, 2025 0.80 Capital Gains
Mar 24, 2025471.03471.03471.03471.03468.59-
Mar 21, 2025462.87462.87462.87462.87460.48-
Mar 20, 2025462.47462.47462.47462.47460.08-
Mar 19, 2025463.43463.43463.43463.43461.03-
Mar 18, 2025458.47458.47458.47458.47456.10-
Mar 17, 2025463.40463.40463.40463.40461.00-
Mar 14, 2025460.41460.41460.41460.41458.03-
Mar 13, 2025450.73450.73450.73450.73448.40-
Mar 12, 2025457.04457.04457.04457.04454.68-
Mar 11, 2025454.81454.81454.81454.81452.46-
Mar 10, 2025458.28458.28458.28458.28455.91-
Mar 7, 2025470.89470.89470.89470.89468.45-
Mar 6, 2025468.24468.24468.24468.24465.82-
Mar 5, 2025476.72476.72476.72476.72474.25-
Mar 4, 2025471.45471.45471.45471.45469.01-
Mar 3, 2025477.28477.28477.28477.28474.81-
Feb 28, 2025485.78485.78485.78485.78483.27-
Feb 27, 2025478.14478.14478.14478.14475.67-
Feb 26, 2025485.84485.84485.84485.84483.33-
Feb 25, 2025485.77485.77485.77485.77483.26-
Feb 24, 2025488.04488.04488.04488.04485.52-
Feb 21, 2025490.46490.46490.46490.46487.92-
Feb 20, 2025498.96498.96498.96498.96496.38-
Feb 19, 2025501.07501.07501.07501.07498.48-
Feb 18, 2025499.87499.87499.87499.87497.28-
Feb 14, 2025498.58498.58498.58498.58496.00-
Feb 13, 2025498.50498.50498.50498.50495.92-
Feb 12, 2025493.35493.35493.35493.35490.80-
Feb 11, 2025494.64494.64494.64494.64492.08-
Feb 10, 2025494.46494.46494.46494.46491.90-
Feb 7, 2025491.09491.09491.09491.09488.55-
Feb 6, 2025495.77495.77495.77495.77493.21-
Feb 5, 2025493.97493.97493.97493.97491.41-
Feb 4, 2025492.03492.03492.03492.03489.48-
Feb 3, 2025488.50488.50488.50488.50485.97-
Jan 31, 2025492.21492.21492.21492.21489.66-
Jan 30, 2025494.68494.68494.68494.68492.12-
Jan 29, 2025492.08492.08492.08492.08489.53-
Jan 28, 2025494.39494.39494.39494.39491.83-
Jan 27, 2025489.87489.87489.87489.87487.34-
Jan 24, 2025497.12497.12497.12497.12494.55-
Jan 23, 2025498.50498.50498.50498.50495.92-
Jan 22, 2025495.85495.85495.85495.85493.28-
Jan 21, 2025492.82492.82492.82492.82490.27-
Jan 17, 2025488.53488.53488.53488.53486.00-
Jan 16, 2025483.69483.69483.69483.69481.19-
Jan 15, 2025484.70484.70484.70484.70482.19-
Jan 14, 2025475.94475.94475.94475.94473.48-
Jan 13, 2025475.39475.39475.39475.39472.93-
Jan 10, 2025474.64474.64474.64474.64472.18-
Jan 8, 2025481.98481.98481.98481.98479.49-
Jan 7, 2025481.22481.22481.22481.22478.73-
Jan 6, 2025486.62486.62486.62486.62484.10-
Jan 3, 2025483.90483.90483.90483.90481.40-
Jan 2, 2025477.85477.85477.85477.85475.38-
Dec 31, 2024478.90478.90478.90478.90476.42-
Dec 30, 2024 1.56 Dividend
Dec 30, 2024480.91480.91480.91480.91478.42-
Dec 30, 2024 5.10 Capital Gains
Dec 27, 2024492.84492.84492.84492.84483.66-
Dec 26, 2024498.31498.31498.31498.31489.03-
Dec 24, 2024498.47498.47498.47498.47489.19-
Dec 23, 2024493.03493.03493.03493.03483.85-
Dec 20, 2024489.44489.44489.44489.44480.33-
Dec 19, 2024484.15484.15484.15484.15475.14-
Dec 18, 2024484.57484.57484.57484.57475.55-
Dec 17, 2024499.29499.29499.29499.29489.99-
Dec 16, 2024501.21501.21501.21501.21491.88-
Dec 13, 2024499.25499.25499.25499.25489.95-
Dec 12, 2024499.20499.20499.20499.20489.91-
Dec 11, 2024501.92501.92501.92501.92492.57-
Dec 10, 2024497.85497.85497.85497.85488.58-
Dec 9, 2024499.32499.32499.32499.32490.02-
Dec 6, 2024502.34502.34502.34502.34492.99-
Dec 5, 2024501.03501.03501.03501.03491.70-
Dec 4, 2024501.94501.94501.94501.94492.59-
Dec 3, 2024498.91498.91498.91498.91489.62-
Dec 2, 2024498.68498.68498.68498.68489.39-
Nov 29, 2024497.40497.40497.40497.40488.14-
Nov 27, 2024494.58494.58494.58494.58485.37-
Nov 26, 2024496.44496.44496.44496.44487.20-
Nov 25, 2024493.58493.58493.58493.58484.39-
Nov 22, 2024492.10492.10492.10492.10482.94-
Nov 21, 2024490.38490.38490.38490.38481.25-
Nov 20, 2024487.70487.70487.70487.70478.62-
Nov 19, 2024487.67487.67487.67487.67478.59-
Nov 18, 2024485.74485.74485.74485.74476.70-
Nov 15, 2024483.77483.77483.77483.77474.76-
Nov 14, 2024490.18490.18490.18490.18481.05-
Nov 13, 2024493.11493.11493.11493.11483.93-
Nov 12, 2024492.97492.97492.97492.97483.79-
Nov 11, 2024494.37494.37494.37494.37485.17-
Nov 8, 2024493.89493.89493.89493.89484.69-
Nov 7, 2024491.94491.94491.94491.94482.78-
Nov 6, 2024488.30488.30488.30488.30479.21-
Nov 5, 2024476.25476.25476.25476.25467.38-
Nov 4, 2024470.48470.48470.48470.48461.72-
Nov 1, 2024471.78471.78471.78471.78463.00-
Oct 31, 2024469.84469.84469.84469.84461.09-
Oct 30, 2024478.72478.72478.72478.72469.81-
Oct 29, 2024480.29480.29480.29480.29471.35-
Oct 28, 2024479.52479.52479.52479.52470.59-
Oct 25, 2024478.24478.24478.24478.24469.34-
Oct 24, 2024478.38478.38478.38478.38469.47-
Oct 23, 2024477.36477.36477.36477.36468.47-
Oct 22, 2024481.78481.78481.78481.78472.81-
Oct 21, 2024482.01482.01482.01482.01473.04-
Oct 18, 2024482.87482.87482.87482.87473.88-
Oct 17, 2024480.93480.93480.93480.93471.98-
Oct 16, 2024481.01481.01481.01481.01472.05-
Oct 15, 2024478.77478.77478.77478.77469.86-
Oct 14, 2024482.40482.40482.40482.40473.42-
Oct 11, 2024478.71478.71478.71478.71469.80-
Oct 10, 2024475.83475.83475.83475.83466.97-
Oct 9, 2024476.74476.74476.74476.74467.86-
Oct 8, 2024473.36473.36473.36473.36464.55-
Oct 7, 2024468.82468.82468.82468.82460.09-
Oct 4, 2024473.35473.35473.35473.35464.54-
Oct 3, 2024469.04469.04469.04469.04460.31-
Oct 2, 2024469.83469.83469.83469.83461.08-
Oct 1, 2024469.74469.74469.74469.74460.99-
Sep 30, 2024474.15474.15474.15474.15465.32-
Sep 27, 2024 1.483 Dividend
Sep 27, 2024472.11472.11472.11472.11463.32-
Sep 26, 2024474.17474.17474.17474.17463.89-
Sep 25, 2024472.23472.23472.23472.23461.99-
Sep 24, 2024473.11473.11473.11473.11462.85-
Sep 23, 2024471.93471.93471.93471.93461.69-
Sep 20, 2024470.60470.60470.60470.60460.39-
Sep 19, 2024471.51471.51471.51471.51461.28-
Sep 18, 2024463.62463.62463.62463.62453.56-
Sep 17, 2024464.96464.96464.96464.96454.88-
Sep 16, 2024464.82464.82464.82464.82454.74-
Sep 13, 2024464.15464.15464.15464.15454.08-
Sep 12, 2024461.57461.57461.57461.57451.56-
Sep 11, 2024458.13458.13458.13458.13448.19-
Sep 10, 2024453.30453.30453.30453.30443.47-
Sep 9, 2024451.26451.26451.26451.26441.47-
Sep 6, 2024446.05446.05446.05446.05436.38-
Sep 5, 2024453.83453.83453.83453.83443.99-
Sep 4, 2024455.19455.19455.19455.19445.32-
Sep 3, 2024455.90455.90455.90455.90446.01-
Aug 30, 2024465.71465.71465.71465.71455.61-
Aug 29, 2024460.99460.99460.99460.99450.99-
Aug 28, 2024460.98460.98460.98460.98450.98-
Aug 27, 2024463.76463.76463.76463.76453.70-
Aug 26, 2024462.98462.98462.98462.98452.94-
Aug 23, 2024464.44464.44464.44464.44454.37-
Aug 22, 2024459.16459.16459.16459.16449.20-
Aug 21, 2024463.29463.29463.29463.29453.24-
Aug 20, 2024461.31461.31461.31461.31451.30-
Aug 19, 2024462.22462.22462.22462.22452.20-
Aug 16, 2024457.72457.72457.72457.72447.79-
Aug 15, 2024456.75456.75456.75456.75446.84-
Aug 14, 2024449.36449.36449.36449.36439.61-
Aug 13, 2024447.64447.64447.64447.64437.93-
Aug 12, 2024440.22440.22440.22440.22430.67-
Aug 9, 2024440.14440.14440.14440.14430.59-
Aug 8, 2024438.04438.04438.04438.04428.54-
Aug 7, 2024428.17428.17428.17428.17418.88-
Aug 6, 2024431.50431.50431.50431.50422.14-
Aug 5, 2024427.07427.07427.07427.07417.81-
Aug 2, 2024440.24440.24440.24440.24430.69-
Aug 1, 2024448.49448.49448.49448.49438.76-
Jul 31, 2024454.69454.69454.69454.69444.83-
Jul 30, 2024447.59447.59447.59447.59437.88-
Jul 29, 2024449.82449.82449.82449.82440.06-
Jul 26, 2024449.45449.45449.45449.45439.70-
Jul 25, 2024444.49444.49444.49444.49434.85-
Jul 24, 2024446.78446.78446.78446.78437.09-
Jul 23, 2024457.36457.36457.36457.36447.44-
Jul 22, 2024458.08458.08458.08458.08448.14-
Jul 19, 2024453.17453.17453.17453.17443.34-
Jul 18, 2024456.40456.40456.40456.40446.50-
Jul 17, 2024459.99459.99459.99459.99450.01-
Jul 16, 2024466.49466.49466.49466.49456.37-
Jul 15, 2024463.53463.53463.53463.53453.48-
Jul 12, 2024462.17462.17462.17462.17452.15-
Jul 11, 2024459.64459.64459.64459.64449.67-
Jul 10, 2024463.68463.68463.68463.68453.62-
Jul 9, 2024458.94458.94458.94458.94448.99-
Jul 8, 2024458.59458.59458.59458.59448.64-
Jul 5, 2024458.12458.12458.12458.12448.18-
Jul 3, 2024455.56455.56455.56455.56445.68-
Jul 2, 2024453.25453.25453.25453.25443.42-
Jul 1, 2024450.45450.45450.45450.45440.68-
Jun 28, 2024 1.605 Dividend
Jun 28, 2024449.24449.24449.24449.24439.50-
Jun 27, 2024452.64452.64452.64452.64441.25-
Jun 26, 2024452.22452.22452.22452.22440.84-
Jun 25, 2024451.51451.51451.51451.51440.15-
Jun 24, 2024449.74449.74449.74449.74438.43-
Jun 21, 2024451.10451.10451.10451.10439.75-
Jun 20, 2024451.78451.78451.78451.78440.41-
Jun 18, 2024452.92452.92452.92452.92441.53-
Jun 17, 2024451.77451.77451.77451.77440.40-
Jun 14, 2024448.28448.28448.28448.28437.00-
Jun 13, 2024448.35448.35448.35448.35437.07-
Jun 12, 2024447.29447.29447.29447.29436.04-
Jun 11, 2024443.51443.51443.51443.51432.35-
Jun 10, 2024442.31442.31442.31442.31431.18-
Jun 7, 2024441.14441.14441.14441.14430.04-
Jun 6, 2024441.55441.55441.55441.55430.44-
Jun 5, 2024441.63441.63441.63441.63430.52-
Jun 4, 2024436.45436.45436.45436.45425.47-
Jun 3, 2024435.78435.78435.78435.78424.82-
May 31, 2024435.24435.24435.24435.24424.29-

Related Tickers