Vanguard Institutional Index Instl Pl (VIIIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 421.30 | - |
| 26 Apr 2024 | 419.94 | 419.94 | 419.94 | 419.94 | 419.94 | - |
| 25 Apr 2024 | 415.69 | 415.69 | 415.69 | 415.69 | 415.69 | - |
| 24 Apr 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| 23 Apr 2024 | 417.51 | 417.51 | 417.51 | 417.51 | 417.51 | - |
| 22 Apr 2024 | 412.56 | 412.56 | 412.56 | 412.56 | 412.56 | - |
| 19 Apr 2024 | 408.99 | 408.99 | 408.99 | 408.99 | 408.99 | - |
| 18 Apr 2024 | 412.59 | 412.59 | 412.59 | 412.59 | 412.59 | - |
| 17 Apr 2024 | 413.47 | 413.47 | 413.47 | 413.47 | 413.47 | - |
| 16 Apr 2024 | 415.88 | 415.88 | 415.88 | 415.88 | 415.88 | - |
| 15 Apr 2024 | 416.73 | 416.73 | 416.73 | 416.73 | 416.73 | - |
| 12 Apr 2024 | 421.80 | 421.80 | 421.80 | 421.80 | 421.80 | - |
| 11 Apr 2024 | 427.98 | 427.98 | 427.98 | 427.98 | 427.98 | - |
| 10 Apr 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 424.80 | - |
| 09 Apr 2024 | 428.85 | 428.85 | 428.85 | 428.85 | 428.85 | - |
| 08 Apr 2024 | 428.17 | 428.17 | 428.17 | 428.17 | 428.17 | - |
| 05 Apr 2024 | 428.33 | 428.33 | 428.33 | 428.33 | 428.33 | - |
| 04 Apr 2024 | 423.62 | 423.62 | 423.62 | 423.62 | 423.62 | - |
| 03 Apr 2024 | 428.86 | 428.86 | 428.86 | 428.86 | 428.86 | - |
| 02 Apr 2024 | 428.37 | 428.37 | 428.37 | 428.37 | 428.37 | - |
| 01 Apr 2024 | 431.48 | 431.48 | 431.48 | 431.48 | 431.48 | - |
| 28 Mar 2024 | 432.35 | 432.35 | 432.35 | 432.35 | 432.35 | - |
| 27 Mar 2024 | 431.86 | 431.86 | 431.86 | 431.86 | 431.86 | - |
| 26 Mar 2024 | 428.11 | 428.11 | 428.11 | 428.11 | 428.11 | - |
| 25 Mar 2024 | 429.32 | 429.32 | 429.32 | 429.32 | 429.32 | - |
| 22 Mar 2024 | 430.63 | 430.63 | 430.63 | 430.63 | 430.63 | - |
| 21 Mar 2024 | 433.84 | 433.84 | 433.84 | 433.84 | 433.84 | - |
| 20 Mar 2024 | 432.42 | 432.42 | 432.42 | 432.42 | 432.42 | - |
| 19 Mar 2024 | 428.55 | 428.55 | 428.55 | 428.55 | 428.55 | - |
| 18 Mar 2024 | 426.15 | 426.15 | 426.15 | 426.15 | 426.15 | - |
| 15 Mar 2024 | 423.47 | 423.47 | 423.47 | 423.47 | 423.47 | - |
| 14 Mar 2024 | 426.22 | 426.22 | 426.22 | 426.22 | 426.22 | - |
| 13 Mar 2024 | 427.34 | 427.34 | 427.34 | 427.34 | 427.34 | - |
| 12 Mar 2024 | 428.14 | 428.14 | 428.14 | 428.14 | 428.14 | - |
| 11 Mar 2024 | 423.39 | 423.39 | 423.39 | 423.39 | 423.39 | - |
| 08 Mar 2024 | 423.86 | 423.86 | 423.86 | 423.86 | 423.86 | - |
| 07 Mar 2024 | 426.62 | 426.62 | 426.62 | 426.62 | 426.62 | - |
| 06 Mar 2024 | 422.21 | 422.21 | 422.21 | 422.21 | 422.21 | - |
| 05 Mar 2024 | 420.02 | 420.02 | 420.02 | 420.02 | 420.02 | - |
| 04 Mar 2024 | 424.34 | 424.34 | 424.34 | 424.34 | 424.34 | - |
| 01 Mar 2024 | 424.83 | 424.83 | 424.83 | 424.83 | 424.83 | - |
| 29 Feb 2024 | 421.43 | 421.43 | 421.43 | 421.43 | 421.43 | - |
| 28 Feb 2024 | 419.15 | 419.15 | 419.15 | 419.15 | 419.15 | - |
| 27 Feb 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 419.80 | - |
| 26 Feb 2024 | 419.08 | 419.08 | 419.08 | 419.08 | 419.08 | - |
| 23 Feb 2024 | 420.66 | 420.66 | 420.66 | 420.66 | 420.66 | - |
| 22 Feb 2024 | 420.50 | 420.50 | 420.50 | 420.50 | 420.50 | - |
| 21 Feb 2024 | 411.78 | 411.78 | 411.78 | 411.78 | 411.78 | - |
| 20 Feb 2024 | 411.25 | 411.25 | 411.25 | 411.25 | 411.25 | - |
| 16 Feb 2024 | 413.71 | 413.71 | 413.71 | 413.71 | 413.71 | - |
| 15 Feb 2024 | 415.65 | 415.65 | 415.65 | 415.65 | 415.65 | - |
| 14 Feb 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 413.15 | - |
| 13 Feb 2024 | 409.15 | 409.15 | 409.15 | 409.15 | 409.15 | - |
| 12 Feb 2024 | 414.78 | 414.78 | 414.78 | 414.78 | 414.78 | - |
| 09 Feb 2024 | 415.16 | 415.16 | 415.16 | 415.16 | 415.16 | - |
| 08 Feb 2024 | 412.76 | 412.76 | 412.76 | 412.76 | 412.76 | - |
| 07 Feb 2024 | 412.47 | 412.47 | 412.47 | 412.47 | 412.47 | - |
| 06 Feb 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 409.09 | - |
| 05 Feb 2024 | 408.14 | 408.14 | 408.14 | 408.14 | 408.14 | - |
| 02 Feb 2024 | 409.44 | 409.44 | 409.44 | 409.44 | 409.44 | - |
| 01 Feb 2024 | 405.09 | 405.09 | 405.09 | 405.09 | 405.09 | - |
| 31 Jan 2024 | 400.07 | 400.07 | 400.07 | 400.07 | 400.07 | - |
| 30 Jan 2024 | 406.61 | 406.61 | 406.61 | 406.61 | 406.61 | - |
| 29 Jan 2024 | 406.82 | 406.82 | 406.82 | 406.82 | 406.82 | - |
| 26 Jan 2024 | 403.76 | 403.76 | 403.76 | 403.76 | 403.76 | - |
| 25 Jan 2024 | 404.03 | 404.03 | 404.03 | 404.03 | 404.03 | - |
| 24 Jan 2024 | 401.89 | 401.89 | 401.89 | 401.89 | 401.89 | - |
| 23 Jan 2024 | 401.56 | 401.56 | 401.56 | 401.56 | 401.56 | - |
| 22 Jan 2024 | 400.38 | 400.38 | 400.38 | 400.38 | 400.38 | - |
| 19 Jan 2024 | 399.51 | 399.51 | 399.51 | 399.51 | 399.51 | - |
| 18 Jan 2024 | 394.62 | 394.62 | 394.62 | 394.62 | 394.62 | - |
| 17 Jan 2024 | 391.15 | 391.15 | 391.15 | 391.15 | 391.15 | - |
| 16 Jan 2024 | 393.35 | 393.35 | 393.35 | 393.35 | 393.35 | - |
| 12 Jan 2024 | 394.82 | 394.82 | 394.82 | 394.82 | 394.82 | - |
| 11 Jan 2024 | 394.49 | 394.49 | 394.49 | 394.49 | 394.49 | - |
| 10 Jan 2024 | 394.74 | 394.74 | 394.74 | 394.74 | 394.74 | - |
| 09 Jan 2024 | 392.51 | 392.51 | 392.51 | 392.51 | 392.51 | - |
| 08 Jan 2024 | 393.03 | 393.03 | 393.03 | 393.03 | 393.03 | - |
| 05 Jan 2024 | 387.56 | 387.56 | 387.56 | 387.56 | 387.56 | - |
| 04 Jan 2024 | 386.85 | 386.85 | 386.85 | 386.85 | 386.85 | - |
| 03 Jan 2024 | 388.13 | 388.13 | 388.13 | 388.13 | 388.13 | - |
| 02 Jan 2024 | 391.25 | 391.25 | 391.25 | 391.25 | 391.25 | - |
| 29 Dec 2023 | 393.47 | 393.47 | 393.47 | 393.47 | 393.47 | - |
| 28 Dec 2023 | 394.57 | 394.57 | 394.57 | 394.57 | 394.57 | - |
| 27 Dec 2023 | 394.38 | 394.38 | 394.38 | 394.38 | 394.38 | - |
| 27 Dec 2023 | 1.642 Dividend | |||||
| 27 Dec 2023 | 4.62 Capital gain | |||||
| 26 Dec 2023 | 400.03 | 400.03 | 400.03 | 400.03 | 393.77 | - |
| 22 Dec 2023 | 398.35 | 398.35 | 398.35 | 398.35 | 392.11 | - |
| 21 Dec 2023 | 397.69 | 397.69 | 397.69 | 397.69 | 391.46 | - |
| 20 Dec 2023 | 393.63 | 393.63 | 393.63 | 393.63 | 387.47 | - |
| 19 Dec 2023 | 399.45 | 399.45 | 399.45 | 399.45 | 393.20 | - |
| 18 Dec 2023 | 397.09 | 397.09 | 397.09 | 397.09 | 390.87 | - |
| 15 Dec 2023 | 395.29 | 395.29 | 395.29 | 395.29 | 389.10 | - |
| 14 Dec 2023 | 395.30 | 395.30 | 395.30 | 395.30 | 389.11 | - |
| 13 Dec 2023 | 394.17 | 394.17 | 394.17 | 394.17 | 388.00 | - |
| 12 Dec 2023 | 388.86 | 388.86 | 388.86 | 388.86 | 382.77 | - |
| 11 Dec 2023 | 387.06 | 387.06 | 387.06 | 387.06 | 381.00 | - |
| 08 Dec 2023 | 385.55 | 385.55 | 385.55 | 385.55 | 379.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.