Vanguard Institutional Index Fu - Price History
Monthly price history for VIIIX (Vanguard Institutional Index Fu)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $417.04 | $417.04 |
| April 2024 | $414.69 | $414.69 |
| March 2024 | $432.35 | $432.35 |
| February 2024 | $418.89 | $421.43 |
| January 2024 | $397.66 | $400.07 |
| December 2023 | $391.10 | $393.47 |
| November 2023 | $374.10 | $382.36 |
| October 2023 | $342.80 | $350.37 |
| September 2023 | $350.17 | $357.90 |
| August 2023 | $367.71 | $377.26 |
| July 2023 | $373.66 | $383.36 |
| June 2023 | $362.03 | $371.43 |
| May 2023 | $339.60 | $349.81 |
| April 2023 | $338.14 | $348.30 |
| March 2023 | $332.94 | $342.95 |
| February 2023 | $321.15 | $333.48 |
| January 2023 | $329.18 | $341.82 |
| December 2022 | $309.73 | $321.62 |
| November 2022 | $328.74 | $346.49 |
| October 2022 | $311.35 | $328.16 |
| September 2022 | $288.03 | $303.58 |
| August 2022 | $317.26 | $335.87 |
| July 2022 | $330.76 | $350.16 |
| June 2022 | $302.84 | $320.60 |
| May 2022 | $330.10 | $350.93 |
| April 2022 | $329.50 | $350.29 |
| March 2022 | $360.98 | $383.76 |
| February 2022 | $348.02 | $373.24 |
| January 2022 | $358.78 | $384.79 |
| December 2021 | $378.38 | $405.80 |
| November 2021 | $362.14 | $399.87 |
| October 2021 | $364.67 | $402.67 |
| September 2021 | $340.80 | $376.31 |
| August 2021 | $357.42 | $395.98 |
| July 2021 | $346.88 | $384.30 |
| June 2021 | $338.84 | $375.40 |
| May 2021 | $331.12 | $368.07 |
| April 2021 | $328.83 | $365.53 |
| March 2021 | $312.18 | $347.02 |
| February 2021 | $299.10 | $337.20 |
| January 2021 | $291.06 | $328.13 |
| December 2020 | $294.03 | $331.48 |
| November 2020 | $283.13 | $323.89 |
| October 2020 | $255.20 | $291.94 |
| September 2020 | $262.18 | $299.92 |
| August 2020 | $272.53 | $313.10 |
| July 2020 | $254.25 | $292.10 |
| June 2020 | $240.68 | $276.51 |
| May 2020 | $236.01 | $272.49 |
| April 2020 | $225.28 | $260.10 |
| March 2020 | $199.68 | $230.54 |
| February 2020 | $227.76 | $266.24 |
| January 2020 | $248.20 | $290.13 |
| December 2019 | $248.30 | $290.25 |
| November 2019 | $241.03 | $285.19 |
| October 2019 | $232.58 | $275.20 |
| September 2019 | $227.66 | $269.37 |
| August 2019 | $223.48 | $265.87 |
| July 2019 | $227.08 | $270.15 |
| June 2019 | $223.86 | $266.32 |
| May 2019 | $209.13 | $249.81 |
| April 2019 | $223.32 | $266.76 |
| March 2019 | $214.63 | $256.38 |
| February 2019 | $210.53 | $253.69 |
| January 2019 | $203.99 | $245.80 |
| December 2018 | $188.86 | $227.57 |
| November 2018 | $207.60 | $252.37 |
| October 2018 | $203.46 | $247.33 |
| September 2018 | $218.40 | $265.49 |
| August 2018 | $217.17 | $265.36 |
| July 2018 | $210.32 | $256.99 |
| June 2018 | $202.77 | $247.77 |
| May 2018 | $201.54 | $247.38 |
| April 2018 | $196.80 | $241.56 |
| March 2018 | $196.05 | $240.64 |
| February 2018 | $201.17 | $247.92 |
| January 2018 | $208.87 | $257.41 |
| December 2017 | $197.57 | $243.48 |
| November 2017 | $195.40 | $242.03 |
| October 2017 | $189.58 | $234.82 |
| September 2017 | $185.26 | $229.47 |
| August 2017 | $181.51 | $226.02 |
| July 2017 | $180.97 | $225.34 |
| June 2017 | $177.32 | $220.80 |
| May 2017 | $176.23 | $220.41 |
| April 2017 | $173.78 | $217.35 |
| March 2017 | $172.02 | $215.15 |
| February 2017 | $171.82 | $215.95 |
| January 2017 | $165.26 | $207.70 |
| December 2016 | $162.18 | $203.84 |
| November 2016 | $159.04 | $201.70 |
| October 2016 | $153.36 | $194.50 |
| September 2016 | $156.21 | $198.11 |
| August 2016 | $156.18 | $199.13 |
| July 2016 | $155.97 | $198.86 |
| June 2016 | $150.42 | $191.79 |
| May 2016 | $150.03 | $192.24 |
| April 2016 | $147.39 | $188.85 |
| March 2016 | $146.82 | $188.12 |
| February 2016 | $137.49 | $177.13 |
| January 2016 | $137.67 | $177.36 |
| December 2015 | $144.86 | $186.63 |
| November 2015 | $147.20 | $190.79 |
| October 2015 | $146.76 | $190.21 |
| September 2015 | $135.34 | $175.41 |
| August 2015 | $138.79 | $180.85 |
| July 2015 | $147.70 | $192.46 |
| June 2015 | $144.68 | $188.52 |
| May 2015 | $147.52 | $193.11 |
| April 2015 | $145.65 | $190.66 |
| March 2015 | $144.26 | $188.85 |
| February 2015 | $146.59 | $193.54 |
| January 2015 | $138.62 | $183.02 |
| December 2014 | $142.91 | $188.68 |
| November 2014 | $143.27 | $190.21 |
| October 2014 | $139.51 | $185.22 |
| September 2014 | $136.19 | $180.81 |
| August 2014 | $138.12 | $184.28 |
| July 2014 | $132.81 | $177.19 |
| June 2014 | $134.67 | $179.67 |
| May 2014 | $131.95 | $176.83 |
| April 2014 | $128.92 | $172.78 |
| March 2014 | $127.98 | $171.51 |
| February 2014 | $126.91 | $170.90 |
| January 2014 | $121.36 | $163.43 |
| December 2013 | $125.70 | $169.28 |
| November 2013 | $122.60 | $165.99 |
| October 2013 | $118.98 | $161.08 |
| September 2013 | $113.76 | $154.01 |
| August 2013 | $110.30 | $150.09 |
| July 2013 | $113.58 | $154.56 |
| June 2013 | $108.08 | $147.08 |
| May 2013 | $109.55 | $149.88 |
| April 2013 | $107.05 | $146.46 |
| March 2013 | $105.03 | $143.69 |
| February 2013 | $101.67 | $139.16 |
| January 2013 | $100.30 | $137.29 |
| December 2012 | $95.36 | $130.53 |
| November 2012 | $94.50 | $130.26 |
| October 2012 | $93.96 | $129.51 |
| September 2012 | $95.73 | $131.95 |
| August 2012 | $93.31 | $129.32 |
| July 2012 | $91.26 | $126.48 |
| June 2012 | $90.01 | $124.75 |
| May 2012 | $86.45 | $120.44 |
| April 2012 | $91.97 | $128.13 |
| March 2012 | $92.55 | $128.94 |
| February 2012 | $89.61 | $125.40 |
| January 2012 | $85.89 | $120.20 |
| December 2011 | $82.21 | $115.05 |
| November 2011 | $81.37 | $114.55 |
| October 2011 | $81.55 | $114.80 |
| September 2011 | $73.52 | $103.49 |
| August 2011 | $79.07 | $111.94 |
| July 2011 | $83.61 | $118.37 |
| June 2011 | $85.35 | $120.83 |
| May 2011 | $86.80 | $123.46 |
| April 2011 | $87.79 | $124.87 |
| March 2011 | $85.26 | $121.28 |
| February 2011 | $85.22 | $121.77 |
| January 2011 | $82.40 | $117.74 |
| December 2010 | $80.49 | $115.01 |
| November 2010 | $75.45 | $108.36 |
| October 2010 | $75.44 | $108.35 |
| September 2010 | $72.68 | $104.38 |
| August 2010 | $66.72 | $96.34 |
| July 2010 | $69.88 | $100.90 |
| June 2010 | $65.30 | $94.29 |
| May 2010 | $68.91 | $100.03 |
| April 2010 | $74.89 | $108.71 |
| March 2010 | $73.73 | $107.02 |
| February 2010 | $69.53 | $101.37 |
| January 2010 | $67.43 | $98.31 |
| December 2009 | $69.95 | $101.98 |
| November 2009 | $68.61 | $100.73 |
| October 2009 | $64.73 | $95.03 |
| September 2009 | $65.96 | $96.83 |
| August 2009 | $63.57 | $93.83 |
| July 2009 | $61.36 | $90.56 |
| June 2009 | $57.04 | $84.18 |
| May 2009 | $56.90 | $84.45 |
| April 2009 | $53.87 | $79.95 |
| March 2009 | $49.16 | $72.97 |
| February 2009 | $45.19 | $67.56 |
| January 2009 | $50.58 | $75.61 |
| December 2008 | $55.21 | $82.54 |
| November 2008 | $54.62 | $82.35 |
| October 2008 | $58.83 | $88.70 |
| September 2008 | $70.69 | $106.58 |
| August 2008 | $77.59 | $117.69 |
| July 2008 | $76.47 | $116 |
| June 2008 | $77.11 | $116.97 |
| May 2008 | $84.22 | $128.39 |
| April 2008 | $83.14 | $126.74 |
| March 2008 | $79.28 | $120.86 |
| February 2008 | $79.62 | $121.99 |
| January 2008 | $82.30 | $126.09 |
| December 2007 | $87.56 | $134.14 |
| November 2007 | $88.16 | $135.84 |
| October 2007 | $92 | $141.76 |
| September 2007 | $90.57 | $139.55 |
| August 2007 | $87.31 | $135.15 |
| July 2007 | $86.02 | $133.15 |
| June 2007 | $88.75 | $137.38 |
| May 2007 | $90.25 | $140.32 |
| April 2007 | $87.22 | $135.60 |
| March 2007 | $83.52 | $129.85 |
| February 2007 | $82.59 | $128.97 |
| January 2007 | $84.24 | $131.55 |
| December 2006 | $82.98 | $129.59 |
| November 2006 | $81.83 | $128.46 |
| October 2006 | $80.31 | $126.07 |
| September 2006 | $77.77 | $122.09 |
| August 2006 | $75.82 | $119.57 |
| July 2006 | $74.06 | $116.79 |
| June 2006 | $73.61 | $116.08 |
| May 2006 | $73.50 | $116.45 |
| April 2006 | $75.68 | $119.90 |
| March 2006 | $74.68 | $118.31 |
| February 2006 | $73.76 | $117.36 |
| January 2006 | $73.56 | $117.04 |
| December 2005 | $71.65 | $114.01 |
| November 2005 | $71.63 | $114.58 |
| October 2005 | $69.02 | $110.40 |
| September 2005 | $70.19 | $112.28 |
| August 2005 | $69.63 | $111.94 |
| July 2005 | $70.27 | $112.97 |
| June 2005 | $67.75 | $108.92 |
| May 2005 | $67.65 | $109.21 |
| April 2005 | $65.56 | $105.84 |
| March 2005 | $66.84 | $107.89 |
| February 2005 | $68.02 | $110.28 |
| January 2005 | $66.62 | $108.01 |
| December 2004 | $68.29 | $110.71 |
| November 2004 | $66.03 | $107.87 |
| October 2004 | $63.46 | $103.67 |
| September 2004 | $62.50 | $102.11 |
| August 2004 | $61.84 | $101.46 |
| July 2004 | $61.59 | $101.06 |
| June 2004 | $63.70 | $104.51 |
| May 2004 | $62.26 | $102.89 |
| April 2004 | $61.41 | $101.49 |
| March 2004 | $62.39 | $103.11 |
| February 2004 | $63.11 | $105.09 |
| January 2004 | $62.24 | $103.65 |
| December 2003 | $61.12 | $101.78 |
| November 2003 | $58.08 | $97.18 |
| October 2003 | $57.57 | $96.34 |
| September 2003 | $54.49 | $91.18 |
| August 2003 | $55.08 | $92.55 |
| July 2003 | $54.03 | $90.79 |
| June 2003 | $53.09 | $89.21 |
| May 2003 | $52.42 | $88.41 |
| April 2003 | $49.80 | $83.99 |
| March 2003 | $46 | $77.58 |
| February 2003 | $45.56 | $77.17 |
| January 2003 | $46.25 | $78.34 |
| December 2002 | $47.50 | $80.45 |
| November 2002 | $50.46 | $85.91 |
| October 2002 | $47.66 | $81.13 |
| September 2002 | $43.80 | $74.57 |
| August 2002 | $49.14 | $84.07 |
| July 2002 | $48.82 | $83.51 |
| June 2002 | $52.89 | $90.48 |
| May 2002 | $56.95 | $97.77 |
| April 2002 | $57.38 | $98.50 |
| March 2002 | $61.08 | $104.86 |
| February 2002 | $58.87 | $101.37 |
| January 2002 | $60.03 | $103.36 |
| December 2001 | $60.92 | $104.89 |
| November 2001 | $60.39 | $104.38 |
| October 2001 | $56.09 | $96.95 |
| September 2001 | $55.04 | $95.13 |
| August 2001 | $59.88 | $103.92 |
| July 2001 | $63.88 | $110.86 |
| June 2001 | $64.51 | $111.96 |
| May 2001 | $66.12 | $115.07 |
| April 2001 | $65.69 | $114.31 |
| March 2001 | $60.94 | $106.06 |
| February 2001 | $65.08 | $113.60 |
| January 2001 | $71.61 | $125 |
| December 2000 | $69.16 | $120.72 |
| November 2000 | $68.79 | $120.48 |
| October 2000 | $74.67 | $130.77 |
| September 2000 | $74.98 | $131.32 |
| August 2000 | $79.16 | $139.01 |
| July 2000 | $74.53 | $130.88 |
| June 2000 | $75.66 | $132.85 |
| May 2000 | $73.80 | $129.94 |
| April 2000 | $75.33 | $132.63 |
| March 2000 | $77.66 | $136.74 |
| February 2000 | $70.75 | $124.88 |
| January 2000 | $72.11 | $127.28 |
| December 1999 | $75.93 | $134.02 |
| November 1999 | $71.93 | $127.37 |
| October 1999 | $70.49 | $124.82 |
| September 1999 | $66.30 | $117.39 |
| August 1999 | $68.16 | $121.10 |
| July 1999 | $68.49 | $121.69 |
| June 1999 | $70.69 | $125.60 |
| May 1999 | $66.97 | $119.43 |
| April 1999 | $68.60 | $122.33 |
| March 1999 | $66.05 | $117.78 |
| February 1999 | $63.50 | $113.94 |
| January 1999 | $65.53 | $117.59 |
| December 1998 | $62.89 | $112.85 |
| November 1998 | $59.43 | $107.83 |
| October 1998 | $56.02 | $101.64 |
| September 1998 | $51.78 | $93.95 |
| August 1998 | $48.65 | $88.56 |
| July 1998 | $56.87 | $103.52 |
| June 1998 | $57.47 | $104.62 |
| May 1998 | $55.22 | $100.82 |
| April 1998 | $56.19 | $102.59 |
| March 1998 | $55.62 | $101.56 |
| February 1998 | $52.92 | $97.10 |
| January 1998 | $49.36 | $90.57 |
| December 1997 | $48.81 | $89.56 |
| November 1997 | $47.99 | $89.27 |
| October 1997 | $45.88 | $85.34 |
| September 1997 | $47.46 | $88.28 |
| August 1997 | $44.99 | $83.94 |
| July 1997 | $47.66 | $88.92 |
VIIIX
Price: $417.04
52 week price:
5-year range yield:
Forward Dividend Yield: 2.53%
Payout Ratio: 62.30%
Payout Ratio Range:
Dividend Per Share: 10.47 USD
Earnings Per Share: 16.80 USD
P/E Ratio: 24.37
Exchange: NAS
Market Capitalization: 265.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 14.23%
DGR5: 24.99%
DGR10: 21.72%
DGR20: 13.82%