Vanguard Institutional Index Fund Institutional Shares ( VINIX) - Price History
Monthly price history for VINIX (Vanguard Institutional Index Fund Institutional Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $616.34 | $616.34 |
| July 2026 | $599.82 | $599.82 |
| June 2026 | $600.22 | $600.22 |
| May 2026 | $606.01 | $607.85 |
| April 2026 | $575.72 | $577.47 |
| March 2026 | $521.07 | $522.65 |
| February 2026 | $548.41 | $555.80 |
| January 2026 | $552.62 | $560.07 |
| December 2025 | $544.74 | $552.08 |
| November 2025 | $544.40 | $557.79 |
| October 2025 | $543.08 | $556.44 |
| September 2025 | $530.68 | $543.73 |
| August 2025 | $512 | $526.07 |
| July 2025 | $501.84 | $515.63 |
| June 2025 | $490.85 | $504.33 |
| May 2025 | $467.09 | $481.41 |
| April 2025 | $439.45 | $452.92 |
| March 2025 | $442.46 | $456.03 |
| February 2025 | $468.89 | $485.78 |
| January 2025 | $475.10 | $492.21 |
| December 2024 | $462.25 | $478.90 |
| November 2024 | $473.62 | $497.40 |
| October 2024 | $447.38 | $469.84 |
| September 2024 | $451.48 | $474.15 |
| August 2024 | $442.06 | $465.71 |
| July 2024 | $431.60 | $454.69 |
| June 2024 | $426.42 | $449.24 |
| May 2024 | $411.67 | $435.24 |
| April 2024 | $392.23 | $414.69 |
| March 2024 | $408.94 | $432.36 |
| February 2024 | $396.22 | $421.43 |
| January 2024 | $376.14 | $400.08 |
| December 2023 | $369.94 | $393.48 |
| November 2023 | $353.87 | $382.36 |
| October 2023 | $324.26 | $350.37 |
| September 2023 | $331.24 | $357.91 |
| August 2023 | $347.84 | $377.26 |
| July 2023 | $353.46 | $383.36 |
| June 2023 | $342.47 | $371.44 |
| May 2023 | $321.26 | $349.81 |
| April 2023 | $319.87 | $348.30 |
| March 2023 | $314.96 | $342.96 |
| February 2023 | $303.82 | $333.48 |
| January 2023 | $311.42 | $341.83 |
| December 2022 | $293.02 | $321.63 |
| November 2022 | $311.01 | $346.49 |
| October 2022 | $294.55 | $328.16 |
| September 2022 | $272.50 | $303.59 |
| August 2022 | $300.16 | $335.87 |
| July 2022 | $312.93 | $350.16 |
| June 2022 | $286.52 | $320.61 |
| May 2022 | $312.31 | $350.92 |
| April 2022 | $311.75 | $350.29 |
| March 2022 | $341.55 | $383.77 |
| February 2022 | $329.28 | $373.24 |
| January 2022 | $339.45 | $384.77 |
| December 2021 | $358 | $405.79 |
| November 2021 | $342.64 | $399.85 |
| October 2021 | $345.04 | $402.65 |
| September 2021 | $322.46 | $376.30 |
| August 2021 | $338.18 | $395.95 |
| July 2021 | $328.21 | $384.28 |
| June 2021 | $320.61 | $375.38 |
| May 2021 | $313.31 | $368.05 |
| April 2021 | $311.15 | $365.51 |
| March 2021 | $295.39 | $347 |
| February 2021 | $283.02 | $337.18 |
| January 2021 | $275.42 | $328.12 |
| December 2020 | $278.23 | $331.47 |
| November 2020 | $267.93 | $323.88 |
| October 2020 | $241.50 | $291.93 |
| September 2020 | $248.10 | $299.91 |
| August 2020 | $257.90 | $313.08 |
| July 2020 | $240.61 | $292.09 |
| June 2020 | $227.76 | $276.50 |
| May 2020 | $223.36 | $272.48 |
| April 2020 | $213.19 | $260.08 |
| March 2020 | $188.97 | $230.53 |
| February 2020 | $215.55 | $266.22 |
| January 2020 | $234.90 | $290.11 |
| December 2019 | $235 | $290.23 |
| November 2019 | $228.12 | $285.17 |
| October 2019 | $220.13 | $275.19 |
| September 2019 | $215.47 | $269.36 |
| August 2019 | $211.52 | $265.85 |
| July 2019 | $214.93 | $270.13 |
| June 2019 | $211.89 | $266.31 |
| May 2019 | $197.94 | $249.79 |
| April 2019 | $211.38 | $266.74 |
| March 2019 | $203.16 | $256.37 |
| February 2019 | $199.28 | $253.67 |
| January 2019 | $193.08 | $245.78 |
| December 2018 | $178.76 | $227.55 |
| November 2018 | $196.51 | $252.35 |
| October 2018 | $192.59 | $247.31 |
| September 2018 | $206.73 | $265.47 |
| August 2018 | $205.57 | $265.33 |
| July 2018 | $199.09 | $256.97 |
| June 2018 | $191.95 | $247.75 |
| May 2018 | $190.79 | $247.36 |
| April 2018 | $186.31 | $241.55 |
| March 2018 | $185.60 | $240.63 |
| February 2018 | $190.44 | $247.90 |
| January 2018 | $197.74 | $257.39 |
| December 2017 | $187.03 | $243.46 |
| November 2017 | $184.98 | $242 |
| October 2017 | $179.48 | $234.80 |
| September 2017 | $175.40 | $229.46 |
| August 2017 | $171.85 | $226 |
| July 2017 | $171.33 | $225.32 |
| June 2017 | $167.89 | $220.79 |
| May 2017 | $166.85 | $220.39 |
| April 2017 | $164.54 | $217.34 |
| March 2017 | $162.87 | $215.13 |
| February 2017 | $162.68 | $215.93 |
| January 2017 | $156.48 | $207.69 |
| December 2016 | $153.57 | $203.83 |
| November 2016 | $150.59 | $201.68 |
| October 2016 | $145.22 | $194.48 |
| September 2016 | $147.92 | $198.10 |
| August 2016 | $147.90 | $199.12 |
| July 2016 | $147.69 | $198.84 |
| June 2016 | $142.44 | $191.78 |
| May 2016 | $142.08 | $192.22 |
| April 2016 | $139.58 | $188.84 |
| March 2016 | $139.04 | $188.11 |
| February 2016 | $130.20 | $177.11 |
| January 2016 | $130.38 | $177.35 |
| December 2015 | $137.20 | $186.62 |
| November 2015 | $139.41 | $190.77 |
| October 2015 | $138.99 | $190.20 |
| September 2015 | $128.18 | $175.40 |
| August 2015 | $131.45 | $180.84 |
| July 2015 | $139.89 | $192.45 |
| June 2015 | $137.02 | $188.50 |
| May 2015 | $139.72 | $193.09 |
| April 2015 | $137.95 | $190.64 |
| March 2015 | $136.65 | $188.84 |
| February 2015 | $138.85 | $193.52 |
| January 2015 | $131.31 | $183.01 |
| December 2014 | $135.37 | $188.67 |
| November 2014 | $135.72 | $190.20 |
| October 2014 | $132.16 | $185.21 |
| September 2014 | $129.01 | $180.80 |
| August 2014 | $130.84 | $184.26 |
| July 2014 | $125.82 | $177.18 |
| June 2014 | $127.58 | $179.66 |
| May 2014 | $125 | $176.81 |
| April 2014 | $122.13 | $172.76 |
| March 2014 | $121.24 | $171.50 |
| February 2014 | $120.24 | $170.89 |
| January 2014 | $114.98 | $163.42 |
| December 2013 | $119.10 | $169.28 |
| November 2013 | $116.16 | $165.98 |
| October 2013 | $112.73 | $161.08 |
| September 2013 | $107.78 | $154 |
| August 2013 | $104.50 | $150.07 |
| July 2013 | $107.62 | $154.55 |
| June 2013 | $102.42 | $147.08 |
| May 2013 | $103.81 | $149.87 |
| April 2013 | $101.44 | $146.45 |
| March 2013 | $99.53 | $143.69 |
| February 2013 | $95.93 | $139.15 |
| January 2013 | $94.65 | $137.29 |
| December 2012 | $89.98 | $130.52 |
| November 2012 | $89.17 | $130.25 |
| October 2012 | $88.66 | $129.50 |
| September 2012 | $90.34 | $131.95 |
| August 2012 | $88.05 | $129.31 |
| July 2012 | $86.12 | $126.47 |
| June 2012 | $84.94 | $124.74 |
| May 2012 | $81.58 | $120.43 |
| April 2012 | $86.80 | $128.13 |
| March 2012 | $87.35 | $128.94 |
| February 2012 | $84.57 | $125.39 |
| January 2012 | $81.06 | $120.19 |
| December 2011 | $77.59 | $115.04 |
| November 2011 | $76.81 | $114.55 |
| October 2011 | $76.97 | $114.80 |
| September 2011 | $69.39 | $103.49 |
| August 2011 | $74.63 | $111.93 |
| July 2011 | $78.92 | $118.37 |
| June 2011 | $80.56 | $120.83 |
| May 2011 | $81.93 | $123.45 |
| April 2011 | $82.86 | $124.86 |
| March 2011 | $80.48 | $121.27 |
| February 2011 | $80.45 | $121.76 |
| January 2011 | $77.79 | $117.73 |
| December 2010 | $75.99 | $115.01 |
| November 2010 | $71.22 | $108.35 |
| October 2010 | $71.22 | $108.34 |
| September 2010 | $68.62 | $104.38 |
| August 2010 | $63 | $96.34 |
| July 2010 | $65.98 | $100.90 |
| June 2010 | $61.66 | $94.29 |
| May 2010 | $65.06 | $100.02 |
| April 2010 | $70.71 | $108.70 |
| March 2010 | $69.62 | $107.02 |
| February 2010 | $65.65 | $101.36 |
| January 2010 | $63.68 | $98.31 |
| December 2009 | $66.05 | $101.98 |
| November 2009 | $64.79 | $100.72 |
| October 2009 | $61.12 | $95.02 |
| September 2009 | $62.28 | $96.82 |
| August 2009 | $60.04 | $93.83 |
| July 2009 | $57.95 | $90.56 |
| June 2009 | $53.86 | $84.18 |
| May 2009 | $53.74 | $84.45 |
| April 2009 | $50.87 | $79.95 |
| March 2009 | $46.43 | $72.97 |
| February 2009 | $42.68 | $67.56 |
| January 2009 | $47.77 | $75.61 |
| December 2008 | $52.15 | $82.54 |
| November 2008 | $51.59 | $82.35 |
| October 2008 | $55.57 | $88.70 |
| September 2008 | $66.77 | $106.58 |
| August 2008 | $73.28 | $117.68 |
| July 2008 | $72.24 | $116 |
| June 2008 | $72.84 | $116.97 |
| May 2008 | $79.56 | $128.38 |
| April 2008 | $78.54 | $126.74 |
| March 2008 | $74.90 | $120.86 |
| February 2008 | $75.22 | $121.99 |
| January 2008 | $77.75 | $126.08 |
| December 2007 | $82.72 | $134.14 |
| November 2007 | $83.29 | $135.83 |
| October 2007 | $86.93 | $141.76 |
| September 2007 | $85.57 | $139.55 |
| August 2007 | $82.49 | $135.14 |
| July 2007 | $81.27 | $133.14 |
| June 2007 | $83.85 | $137.38 |
| May 2007 | $85.27 | $140.31 |
| April 2007 | $82.41 | $135.59 |
| March 2007 | $78.91 | $129.84 |
| February 2007 | $78.04 | $128.97 |
| January 2007 | $79.60 | $131.54 |
| December 2006 | $78.42 | $129.59 |
| November 2006 | $77.33 | $128.46 |
| October 2006 | $75.89 | $126.06 |
| September 2006 | $73.50 | $122.09 |
| August 2006 | $71.65 | $119.56 |
| July 2006 | $69.99 | $116.79 |
| June 2006 | $69.56 | $116.07 |
| May 2006 | $69.47 | $116.44 |
| April 2006 | $71.53 | $119.90 |
| March 2006 | $70.58 | $118.31 |
| February 2006 | $69.71 | $117.35 |
| January 2006 | $69.53 | $117.04 |
| December 2005 | $67.73 | $114.01 |
| November 2005 | $67.70 | $114.57 |
| October 2005 | $65.24 | $110.40 |
| September 2005 | $66.35 | $112.27 |
| August 2005 | $65.82 | $111.94 |
| July 2005 | $66.42 | $112.96 |
| June 2005 | $64.04 | $108.92 |
| May 2005 | $63.96 | $109.21 |
| April 2005 | $61.98 | $105.83 |
| March 2005 | $63.18 | $107.88 |
| February 2005 | $64.31 | $110.27 |
| January 2005 | $62.98 | $108 |
| December 2004 | $64.56 | $110.71 |
| November 2004 | $62.43 | $107.86 |
| October 2004 | $60 | $103.67 |
| September 2004 | $59.10 | $102.11 |
| August 2004 | $58.47 | $101.46 |
| July 2004 | $58.23 | $101.05 |
| June 2004 | $60.23 | $104.51 |
| May 2004 | $58.87 | $102.88 |
| April 2004 | $58.07 | $101.49 |
| March 2004 | $59 | $103.11 |
| February 2004 | $59.68 | $105.08 |
| January 2004 | $58.86 | $103.64 |
| December 2003 | $57.81 | $101.78 |
| November 2003 | $54.93 | $97.17 |
| October 2003 | $54.45 | $96.33 |
| September 2003 | $51.54 | $91.18 |
| August 2003 | $52.10 | $92.55 |
| July 2003 | $51.10 | $90.78 |
| June 2003 | $50.22 | $89.21 |
| May 2003 | $49.59 | $88.41 |
| April 2003 | $47.11 | $83.99 |
| March 2003 | $43.51 | $77.58 |
| February 2003 | $43.09 | $77.16 |
| January 2003 | $43.73 | $78.34 |
| December 2002 | $44.88 | $80.45 |
| November 2002 | $47.69 | $85.91 |
| October 2002 | $45.01 | $81.13 |
| September 2002 | $41.37 | $74.57 |
| August 2002 | $46.42 | $84.07 |
| July 2002 | $46.11 | $83.51 |
| June 2002 | $49.96 | $90.48 |
| May 2002 | $53.80 | $97.77 |
| April 2002 | $54.20 | $98.50 |
| March 2002 | $57.70 | $104.86 |
| February 2002 | $55.61 | $101.36 |
| January 2002 | $56.71 | $103.36 |
| December 2001 | $57.55 | $104.89 |
| November 2001 | $57.05 | $104.38 |
| October 2001 | $52.98 | $96.94 |
| September 2001 | $51.99 | $95.13 |
| August 2001 | $56.57 | $103.91 |
| July 2001 | $60.35 | $110.86 |
| June 2001 | $60.95 | $111.96 |
| May 2001 | $62.47 | $115.06 |
| April 2001 | $62.07 | $114.31 |
| March 2001 | $57.59 | $106.06 |
| February 2001 | $61.49 | $113.59 |
| January 2001 | $67.67 | $125 |
| December 2000 | $65.35 | $120.72 |
| November 2000 | $65.01 | $120.47 |
| October 2000 | $70.56 | $130.76 |
| September 2000 | $70.86 | $131.32 |
| August 2000 | $74.81 | $138.99 |
| July 2000 | $70.44 | $130.87 |
| June 2000 | $71.51 | $132.85 |
| May 2000 | $69.75 | $129.93 |
| April 2000 | $71.20 | $132.62 |
| March 2000 | $73.40 | $136.73 |
| February 2000 | $66.87 | $124.87 |
| January 2000 | $68.16 | $127.28 |
| December 1999 | $71.77 | $134.01 |
| November 1999 | $67.71 | $127.35 |
| October 1999 | $66.36 | $124.81 |
| September 1999 | $62.41 | $117.38 |
| August 1999 | $64.16 | $121.08 |
| July 1999 | $64.48 | $121.68 |
| June 1999 | $66.56 | $125.59 |
| May 1999 | $63.06 | $119.42 |
| April 1999 | $64.59 | $122.32 |
| March 1999 | $62.19 | $117.77 |
| February 1999 | $59.79 | $113.93 |
| January 1999 | $61.71 | $117.59 |
| December 1998 | $59.22 | $112.85 |
| November 1998 | $55.97 | $107.83 |
| October 1998 | $52.75 | $101.63 |
| September 1998 | $48.76 | $93.95 |
| August 1998 | $45.82 | $88.55 |
| July 1998 | $53.57 | $103.52 |
| June 1998 | $54.14 | $104.62 |
| May 1998 | $52.01 | $100.80 |
| April 1998 | $52.92 | $102.57 |
| March 1998 | $52.40 | $101.55 |
| February 1998 | $49.85 | $97.09 |
| January 1998 | $46.49 | $90.56 |
| December 1997 | $45.98 | $89.56 |
| November 1997 | $45.21 | $89.26 |
| October 1997 | $43.22 | $85.33 |
| September 1997 | $44.71 | $88.27 |
| August 1997 | $42.39 | $83.94 |
| July 1997 | $44.90 | $88.92 |
| June 1997 | $41.59 | $82.36 |
| May 1997 | $39.81 | $79.09 |
| April 1997 | $37.52 | $74.54 |
| March 1997 | $35.40 | $70.34 |
| February 1997 | $36.93 | $73.73 |
| January 1997 | $36.64 | $73.15 |
| December 1996 | $34.49 | $68.86 |
| November 1996 | $35.17 | $71.84 |
| October 1996 | $32.69 | $66.78 |
| September 1996 | $31.81 | $64.99 |
| August 1996 | $30.12 | $61.73 |
| July 1996 | $29.50 | $60.46 |
| June 1996 | $30.85 | $63.24 |
| May 1996 | $30.74 | $63.22 |
| April 1996 | $29.97 | $61.64 |
| March 1996 | $29.54 | $60.75 |
| February 1996 | $29.29 | $60.46 |
| January 1996 | $29.01 | $59.89 |
| December 1995 | $28.06 | $57.93 |
| November 1995 | $27.60 | $57.59 |
| October 1995 | $26.44 | $55.16 |
| September 1995 | $26.54 | $55.36 |
| August 1995 | $25.46 | $53.32 |
| July 1995 | $25.39 | $53.18 |
| June 1995 | $24.58 | $51.48 |
| May 1995 | $24.02 | $50.52 |
| April 1995 | $23.10 | $48.59 |
| March 1995 | $22.44 | $47.20 |
| February 1995 | $21.79 | $46.06 |
| January 1995 | $20.98 | $44.33 |
| December 1994 | $20.45 | $43.22 |
| November 1994 | $20.27 | $43.39 |
| October 1994 | $21.04 | $45.04 |
| September 1994 | $20.58 | $44.04 |
| August 1994 | $21.09 | $45.37 |
| July 1994 | $20.26 | $43.59 |
| June 1994 | $19.62 | $42.20 |
| May 1994 | $20.11 | $43.48 |
| April 1994 | $19.79 | $42.78 |
| March 1994 | $19.54 | $42.24 |
| February 1994 | $20.46 | $44.46 |
| January 1994 | $21.03 | $45.70 |
| December 1993 | $20.34 | $44.20 |
| November 1993 | $19.86 | $44.29 |
| October 1993 | $20.05 | $44.72 |
| September 1993 | $19.65 | $43.81 |
| August 1993 | $19.80 | $44.38 |
| July 1993 | $19.08 | $42.76 |
| June 1993 | $19.15 | $42.93 |
| May 1993 | $19.10 | $43.03 |
| April 1993 | $18.61 | $41.92 |
| March 1993 | $19.07 | $42.96 |
| February 1993 | $18.58 | $42.37 |
| January 1993 | $18.33 | $41.80 |
| December 1992 | $18.17 | $41.45 |
| November 1992 | $17.74 | $41.70 |
| October 1992 | $17.15 | $40.33 |
| September 1992 | $17.09 | $40.19 |
| August 1992 | $16.89 | $39.94 |
| July 1992 | $17.25 | $40.78 |
| June 1992 | $16.58 | $39.19 |
| May 1992 | $16.82 | $40 |
| April 1992 | $16.74 | $39.81 |
| March 1992 | $16.27 | $38.68 |
| February 1992 | $16.59 | $39.67 |
| January 1992 | $16.38 | $39.17 |
| December 1991 | $16.69 | $39.91 |
| November 1991 | $14.74 | $36.44 |
| October 1991 | $15.36 | $37.96 |
| September 1991 | $15.15 | $37.46 |
| August 1991 | $15.41 | $38.28 |
| July 1991 | $15.06 | $37.40 |
| June 1991 | $14.39 | $35.74 |
| May 1991 | $15.08 | $37.64 |
| April 1991 | $14.46 | $36.09 |
| March 1991 | $14.42 | $36.01 |
| February 1991 | $14.09 | $35.35 |
| January 1991 | $13.15 | $32.99 |
| December 1990 | $12.60 | $31.62 |
| November 1990 | $12.27 | $31.28 |
| October 1990 | $11.52 | $29.39 |
| September 1990 | $11.58 | $29.52 |
| August 1990 | $12.16 | $31.02 |
| July 1990 | $13.37 | $34.10 |
VINIX
Price: $616.34
52 week price:
Dividend Yield: 2.40%
5-year range yield:
Forward Dividend Yield: 1.15%
Payout Ratio: 35.30%
Dividend Per Share: 7.16 USD
Earnings Per Share: 20.08 USD
P/E Ratio: 27.12
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 361.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: -8.45%
DGR5: 11.34%
DGR10: 12.71%
DGR20: 12.02%