Vanguard Institutional Index Fund Institutional Plus Shares ( VIIIX) - Price History
Monthly price history for VIIIX (Vanguard Institutional Index Fund Institutional Plus Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $616.34 | $616.34 |
| July 2026 | $595.61 | $595.61 |
| June 2026 | $600.21 | $600.21 |
| May 2026 | $605.99 | $607.85 |
| April 2026 | $575.69 | $577.46 |
| March 2026 | $521.03 | $522.63 |
| February 2026 | $548.37 | $555.80 |
| January 2026 | $552.57 | $560.06 |
| December 2025 | $544.69 | $552.07 |
| November 2025 | $544.34 | $557.79 |
| October 2025 | $543.02 | $556.44 |
| September 2025 | $530.61 | $543.72 |
| August 2025 | $511.94 | $526.08 |
| July 2025 | $501.77 | $515.63 |
| June 2025 | $490.76 | $504.32 |
| May 2025 | $467 | $481.41 |
| April 2025 | $439.36 | $452.91 |
| March 2025 | $442.37 | $456.02 |
| February 2025 | $468.79 | $485.78 |
| January 2025 | $474.99 | $492.21 |
| December 2024 | $462.13 | $478.88 |
| November 2024 | $473.50 | $497.41 |
| October 2024 | $447.25 | $469.83 |
| September 2024 | $451.35 | $474.14 |
| August 2024 | $441.93 | $465.71 |
| July 2024 | $431.47 | $454.69 |
| June 2024 | $426.29 | $449.23 |
| May 2024 | $411.53 | $435.24 |
| April 2024 | $392.10 | $414.69 |
| March 2024 | $408.80 | $432.35 |
| February 2024 | $396.07 | $421.43 |
| January 2024 | $376 | $400.07 |
| December 2023 | $369.79 | $393.47 |
| November 2023 | $353.73 | $382.36 |
| October 2023 | $324.13 | $350.37 |
| September 2023 | $331.10 | $357.90 |
| August 2023 | $347.68 | $377.26 |
| July 2023 | $353.30 | $383.36 |
| June 2023 | $342.31 | $371.43 |
| May 2023 | $321.10 | $349.81 |
| April 2023 | $319.72 | $348.30 |
| March 2023 | $314.80 | $342.95 |
| February 2023 | $303.66 | $333.48 |
| January 2023 | $311.25 | $341.82 |
| December 2022 | $292.86 | $321.62 |
| November 2022 | $310.83 | $346.49 |
| October 2022 | $294.39 | $328.16 |
| September 2022 | $272.34 | $303.58 |
| August 2022 | $299.98 | $335.87 |
| July 2022 | $312.74 | $350.16 |
| June 2022 | $286.34 | $320.60 |
| May 2022 | $312.12 | $350.93 |
| April 2022 | $311.55 | $350.29 |
| March 2022 | $341.32 | $383.76 |
| February 2022 | $329.06 | $373.24 |
| January 2022 | $339.24 | $384.79 |
| December 2021 | $357.76 | $405.80 |
| November 2021 | $342.41 | $399.87 |
| October 2021 | $344.81 | $402.67 |
| September 2021 | $322.24 | $376.31 |
| August 2021 | $337.95 | $395.98 |
| July 2021 | $327.98 | $384.30 |
| June 2021 | $320.38 | $375.40 |
| May 2021 | $313.08 | $368.07 |
| April 2021 | $310.92 | $365.53 |
| March 2021 | $295.17 | $347.02 |
| February 2021 | $282.80 | $337.20 |
| January 2021 | $275.20 | $328.13 |
| December 2020 | $278.01 | $331.48 |
| November 2020 | $267.71 | $323.89 |
| October 2020 | $241.30 | $291.94 |
| September 2020 | $247.90 | $299.92 |
| August 2020 | $257.68 | $313.10 |
| July 2020 | $240.40 | $292.10 |
| June 2020 | $227.57 | $276.51 |
| May 2020 | $223.15 | $272.49 |
| April 2020 | $213.01 | $260.10 |
| March 2020 | $188.80 | $230.54 |
| February 2020 | $215.35 | $266.24 |
| January 2020 | $234.68 | $290.13 |
| December 2019 | $234.78 | $290.25 |
| November 2019 | $227.90 | $285.19 |
| October 2019 | $219.91 | $275.20 |
| September 2019 | $215.26 | $269.37 |
| August 2019 | $211.31 | $265.87 |
| July 2019 | $214.71 | $270.15 |
| June 2019 | $211.67 | $266.32 |
| May 2019 | $197.74 | $249.81 |
| April 2019 | $211.16 | $266.76 |
| March 2019 | $202.94 | $256.38 |
| February 2019 | $199.06 | $253.69 |
| January 2019 | $192.87 | $245.80 |
| December 2018 | $178.57 | $227.57 |
| November 2018 | $196.29 | $252.37 |
| October 2018 | $192.37 | $247.33 |
| September 2018 | $206.50 | $265.49 |
| August 2018 | $205.34 | $265.36 |
| July 2018 | $198.86 | $256.99 |
| June 2018 | $191.73 | $247.77 |
| May 2018 | $190.56 | $247.38 |
| April 2018 | $186.08 | $241.56 |
| March 2018 | $185.37 | $240.64 |
| February 2018 | $190.21 | $247.92 |
| January 2018 | $197.49 | $257.41 |
| December 2017 | $186.80 | $243.48 |
| November 2017 | $184.76 | $242.03 |
| October 2017 | $179.25 | $234.82 |
| September 2017 | $175.17 | $229.47 |
| August 2017 | $171.62 | $226.02 |
| July 2017 | $171.11 | $225.34 |
| June 2017 | $167.66 | $220.80 |
| May 2017 | $166.62 | $220.41 |
| April 2017 | $164.31 | $217.35 |
| March 2017 | $162.65 | $215.15 |
| February 2017 | $162.46 | $215.95 |
| January 2017 | $156.25 | $207.70 |
| December 2016 | $153.35 | $203.84 |
| November 2016 | $150.38 | $201.70 |
| October 2016 | $145.01 | $194.50 |
| September 2016 | $147.70 | $198.11 |
| August 2016 | $147.67 | $199.13 |
| July 2016 | $147.47 | $198.86 |
| June 2016 | $142.23 | $191.79 |
| May 2016 | $141.86 | $192.24 |
| April 2016 | $139.36 | $188.85 |
| March 2016 | $138.82 | $188.12 |
| February 2016 | $130 | $177.13 |
| January 2016 | $130.17 | $177.36 |
| December 2015 | $136.97 | $186.63 |
| November 2015 | $139.18 | $190.79 |
| October 2015 | $138.76 | $190.21 |
| September 2015 | $127.96 | $175.41 |
| August 2015 | $131.23 | $180.85 |
| July 2015 | $139.65 | $192.46 |
| June 2015 | $136.79 | $188.52 |
| May 2015 | $139.48 | $193.11 |
| April 2015 | $137.71 | $190.66 |
| March 2015 | $136.40 | $188.85 |
| February 2015 | $138.60 | $193.54 |
| January 2015 | $131.07 | $183.02 |
| December 2014 | $135.12 | $188.68 |
| November 2014 | $135.46 | $190.21 |
| October 2014 | $131.91 | $185.22 |
| September 2014 | $128.77 | $180.81 |
| August 2014 | $130.60 | $184.28 |
| July 2014 | $125.58 | $177.19 |
| June 2014 | $127.33 | $179.67 |
| May 2014 | $124.76 | $176.83 |
| April 2014 | $121.90 | $172.78 |
| March 2014 | $121 | $171.51 |
| February 2014 | $119.99 | $170.90 |
| January 2014 | $114.75 | $163.43 |
| December 2013 | $118.86 | $169.28 |
| November 2013 | $115.92 | $165.99 |
| October 2013 | $112.50 | $161.08 |
| September 2013 | $107.56 | $154.01 |
| August 2013 | $104.29 | $150.09 |
| July 2013 | $107.39 | $154.56 |
| June 2013 | $102.20 | $147.08 |
| May 2013 | $103.58 | $149.88 |
| April 2013 | $101.22 | $146.46 |
| March 2013 | $99.31 | $143.69 |
| February 2013 | $95.72 | $139.16 |
| January 2013 | $94.44 | $137.29 |
| December 2012 | $89.79 | $130.53 |
| November 2012 | $88.97 | $130.26 |
| October 2012 | $88.46 | $129.51 |
| September 2012 | $90.13 | $131.95 |
| August 2012 | $87.85 | $129.32 |
| July 2012 | $85.92 | $126.48 |
| June 2012 | $84.75 | $124.75 |
| May 2012 | $81.39 | $120.44 |
| April 2012 | $86.59 | $128.13 |
| March 2012 | $87.14 | $128.94 |
| February 2012 | $84.36 | $125.40 |
| January 2012 | $80.87 | $120.20 |
| December 2011 | $77.40 | $115.05 |
| November 2011 | $76.61 | $114.55 |
| October 2011 | $76.78 | $114.80 |
| September 2011 | $69.22 | $103.49 |
| August 2011 | $74.45 | $111.94 |
| July 2011 | $78.72 | $118.37 |
| June 2011 | $80.36 | $120.83 |
| May 2011 | $81.72 | $123.46 |
| April 2011 | $82.65 | $124.87 |
| March 2011 | $80.28 | $121.28 |
| February 2011 | $80.24 | $121.77 |
| January 2011 | $77.58 | $117.74 |
| December 2010 | $75.78 | $115.01 |
| November 2010 | $71.04 | $108.36 |
| October 2010 | $71.03 | $108.35 |
| September 2010 | $68.43 | $104.38 |
| August 2010 | $62.82 | $96.34 |
| July 2010 | $65.79 | $100.90 |
| June 2010 | $61.48 | $94.29 |
| May 2010 | $64.88 | $100.03 |
| April 2010 | $70.51 | $108.71 |
| March 2010 | $69.42 | $107.02 |
| February 2010 | $65.47 | $101.37 |
| January 2010 | $63.49 | $98.31 |
| December 2009 | $65.86 | $101.98 |
| November 2009 | $64.60 | $100.73 |
| October 2009 | $60.94 | $95.03 |
| September 2009 | $62.10 | $96.83 |
| August 2009 | $59.86 | $93.83 |
| July 2009 | $57.77 | $90.56 |
| June 2009 | $53.70 | $84.18 |
| May 2009 | $53.57 | $84.45 |
| April 2009 | $50.72 | $79.95 |
| March 2009 | $46.29 | $72.97 |
| February 2009 | $42.55 | $67.56 |
| January 2009 | $47.62 | $75.61 |
| December 2008 | $51.98 | $82.54 |
| November 2008 | $51.43 | $82.35 |
| October 2008 | $55.39 | $88.70 |
| September 2008 | $66.56 | $106.58 |
| August 2008 | $73.05 | $117.69 |
| July 2008 | $72 | $116 |
| June 2008 | $72.60 | $116.97 |
| May 2008 | $79.30 | $128.39 |
| April 2008 | $78.28 | $126.74 |
| March 2008 | $74.65 | $120.86 |
| February 2008 | $74.97 | $121.99 |
| January 2008 | $77.49 | $126.09 |
| December 2007 | $82.43 | $134.14 |
| November 2007 | $83.01 | $135.84 |
| October 2007 | $86.62 | $141.76 |
| September 2007 | $85.27 | $139.55 |
| August 2007 | $82.20 | $135.15 |
| July 2007 | $80.98 | $133.15 |
| June 2007 | $83.56 | $137.38 |
| May 2007 | $84.97 | $140.32 |
| April 2007 | $82.12 | $135.60 |
| March 2007 | $78.63 | $129.85 |
| February 2007 | $77.76 | $128.97 |
| January 2007 | $79.31 | $131.55 |
| December 2006 | $78.13 | $129.59 |
| November 2006 | $77.04 | $128.46 |
| October 2006 | $75.61 | $126.07 |
| September 2006 | $73.22 | $122.09 |
| August 2006 | $71.39 | $119.57 |
| July 2006 | $69.73 | $116.79 |
| June 2006 | $69.30 | $116.08 |
| May 2006 | $69.20 | $116.45 |
| April 2006 | $71.25 | $119.90 |
| March 2006 | $70.31 | $118.31 |
| February 2006 | $69.44 | $117.36 |
| January 2006 | $69.25 | $117.04 |
| December 2005 | $67.46 | $114.01 |
| November 2005 | $67.44 | $114.58 |
| October 2005 | $64.98 | $110.40 |
| September 2005 | $66.09 | $112.28 |
| August 2005 | $65.55 | $111.94 |
| July 2005 | $66.16 | $112.97 |
| June 2005 | $63.78 | $108.92 |
| May 2005 | $63.70 | $109.21 |
| April 2005 | $61.73 | $105.84 |
| March 2005 | $62.92 | $107.89 |
| February 2005 | $64.05 | $110.28 |
| January 2005 | $62.73 | $108.01 |
| December 2004 | $64.30 | $110.71 |
| November 2004 | $62.17 | $107.87 |
| October 2004 | $59.75 | $103.67 |
| September 2004 | $58.85 | $102.11 |
| August 2004 | $58.22 | $101.46 |
| July 2004 | $57.99 | $101.06 |
| June 2004 | $59.97 | $104.51 |
| May 2004 | $58.62 | $102.89 |
| April 2004 | $57.82 | $101.49 |
| March 2004 | $58.74 | $103.11 |
| February 2004 | $59.42 | $105.09 |
| January 2004 | $58.60 | $103.65 |
| December 2003 | $57.55 | $101.78 |
| November 2003 | $54.68 | $97.18 |
| October 2003 | $54.21 | $96.34 |
| September 2003 | $51.30 | $91.18 |
| August 2003 | $51.86 | $92.55 |
| July 2003 | $50.87 | $90.79 |
| June 2003 | $49.98 | $89.21 |
| May 2003 | $49.36 | $88.41 |
| April 2003 | $46.89 | $83.99 |
| March 2003 | $43.31 | $77.58 |
| February 2003 | $42.89 | $77.17 |
| January 2003 | $43.54 | $78.34 |
| December 2002 | $44.72 | $80.45 |
| November 2002 | $47.51 | $85.91 |
| October 2002 | $44.87 | $81.13 |
| September 2002 | $41.24 | $74.57 |
| August 2002 | $46.27 | $84.07 |
| July 2002 | $45.96 | $83.51 |
| June 2002 | $49.80 | $90.48 |
| May 2002 | $53.62 | $97.77 |
| April 2002 | $54.02 | $98.50 |
| March 2002 | $57.51 | $104.86 |
| February 2002 | $55.43 | $101.37 |
| January 2002 | $56.52 | $103.36 |
| December 2001 | $57.35 | $104.89 |
| November 2001 | $56.85 | $104.38 |
| October 2001 | $52.81 | $96.95 |
| September 2001 | $51.81 | $95.13 |
| August 2001 | $56.38 | $103.92 |
| July 2001 | $60.14 | $110.86 |
| June 2001 | $60.74 | $111.96 |
| May 2001 | $62.25 | $115.07 |
| April 2001 | $61.84 | $114.31 |
| March 2001 | $57.38 | $106.06 |
| February 2001 | $61.27 | $113.60 |
| January 2001 | $67.42 | $125 |
| December 2000 | $65.11 | $120.72 |
| November 2000 | $64.77 | $120.48 |
| October 2000 | $70.30 | $130.77 |
| September 2000 | $70.59 | $131.32 |
| August 2000 | $74.53 | $139.01 |
| July 2000 | $70.17 | $130.88 |
| June 2000 | $71.23 | $132.85 |
| May 2000 | $69.48 | $129.94 |
| April 2000 | $70.92 | $132.63 |
| March 2000 | $73.12 | $136.74 |
| February 2000 | $66.61 | $124.88 |
| January 2000 | $67.89 | $127.28 |
| December 1999 | $71.48 | $134.02 |
| November 1999 | $67.44 | $127.37 |
| October 1999 | $66.09 | $124.82 |
| September 1999 | $62.16 | $117.39 |
| August 1999 | $63.90 | $121.10 |
| July 1999 | $64.22 | $121.69 |
| June 1999 | $66.28 | $125.60 |
| May 1999 | $62.79 | $119.43 |
| April 1999 | $64.32 | $122.33 |
| March 1999 | $61.92 | $117.78 |
| February 1999 | $59.53 | $113.94 |
| January 1999 | $61.44 | $117.59 |
| December 1998 | $58.96 | $112.85 |
| November 1998 | $55.72 | $107.83 |
| October 1998 | $52.52 | $101.64 |
| September 1998 | $48.55 | $93.95 |
| August 1998 | $45.61 | $88.56 |
| July 1998 | $53.32 | $103.52 |
| June 1998 | $53.89 | $104.62 |
| May 1998 | $51.77 | $100.82 |
| April 1998 | $52.68 | $102.59 |
| March 1998 | $52.15 | $101.56 |
| February 1998 | $49.62 | $97.10 |
| January 1998 | $46.28 | $90.57 |
| December 1997 | $45.76 | $89.56 |
| November 1997 | $44.99 | $89.27 |
| October 1997 | $43.01 | $85.34 |
| September 1997 | $44.49 | $88.28 |
| August 1997 | $42.18 | $83.94 |
| July 1997 | $44.68 | $88.92 |
VIIIX
Price: $616.34
52 week price:
Dividend Yield: 2.41%
5-year range yield:
Forward Dividend Yield: 1.17%
Payout Ratio: 35.71%
Dividend Per Share: 7.25 USD
Earnings Per Share: 20.08 USD
P/E Ratio: 27.49
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 361.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: -8.39%
DGR5: 11.33%
DGR10: 12.65%
DGR20: 12.05%