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 |
|---|---|---|
| October 2026 | $625.44 | $625.44 |
| September 2026 | $612.43 | $612.43 |
| August 2026 | $614.58 | $616.14 |
| July 2026 | $598.30 | $599.82 |
| June 2026 | $598.70 | $600.22 |
| May 2026 | $604.47 | $607.85 |
| April 2026 | $574.26 | $577.47 |
| March 2026 | $519.74 | $522.65 |
| February 2026 | $547.02 | $555.80 |
| January 2026 | $551.22 | $560.07 |
| December 2025 | $543.36 | $552.08 |
| November 2025 | $543.02 | $557.79 |
| October 2025 | $541.70 | $556.44 |
| September 2025 | $529.33 | $543.73 |
| August 2025 | $510.70 | $526.07 |
| July 2025 | $500.57 | $515.63 |
| June 2025 | $489.60 | $504.33 |
| May 2025 | $465.90 | $481.41 |
| April 2025 | $438.33 | $452.92 |
| March 2025 | $441.34 | $456.03 |
| February 2025 | $467.70 | $485.78 |
| January 2025 | $473.89 | $492.21 |
| December 2024 | $461.08 | $478.90 |
| November 2024 | $472.42 | $497.40 |
| October 2024 | $446.24 | $469.84 |
| September 2024 | $450.33 | $474.15 |
| August 2024 | $440.93 | $465.71 |
| July 2024 | $430.50 | $454.69 |
| June 2024 | $425.34 | $449.24 |
| May 2024 | $410.62 | $435.24 |
| April 2024 | $391.24 | $414.69 |
| March 2024 | $407.91 | $432.36 |
| February 2024 | $395.21 | $421.43 |
| January 2024 | $375.19 | $400.08 |
| December 2023 | $369 | $393.48 |
| November 2023 | $352.97 | $382.36 |
| October 2023 | $323.44 | $350.37 |
| September 2023 | $330.40 | $357.91 |
| August 2023 | $346.95 | $377.26 |
| July 2023 | $352.56 | $383.36 |
| June 2023 | $341.60 | $371.44 |
| May 2023 | $320.44 | $349.81 |
| April 2023 | $319.06 | $348.30 |
| March 2023 | $314.16 | $342.96 |
| February 2023 | $303.04 | $333.48 |
| January 2023 | $310.63 | $341.83 |
| December 2022 | $292.27 | $321.63 |
| November 2022 | $310.22 | $346.49 |
| October 2022 | $293.80 | $328.16 |
| September 2022 | $271.81 | $303.59 |
| August 2022 | $299.40 | $335.87 |
| July 2022 | $312.14 | $350.16 |
| June 2022 | $285.79 | $320.61 |
| May 2022 | $311.52 | $350.92 |
| April 2022 | $310.96 | $350.29 |
| March 2022 | $340.68 | $383.77 |
| February 2022 | $328.44 | $373.24 |
| January 2022 | $338.59 | $384.77 |
| December 2021 | $357.09 | $405.79 |
| November 2021 | $341.77 | $399.85 |
| October 2021 | $344.16 | $402.65 |
| September 2021 | $321.64 | $376.30 |
| August 2021 | $337.32 | $395.95 |
| July 2021 | $327.38 | $384.28 |
| June 2021 | $319.80 | $375.38 |
| May 2021 | $312.52 | $368.05 |
| April 2021 | $310.36 | $365.51 |
| March 2021 | $294.64 | $347 |
| February 2021 | $282.30 | $337.18 |
| January 2021 | $274.72 | $328.12 |
| December 2020 | $277.52 | $331.47 |
| November 2020 | $267.25 | $323.88 |
| October 2020 | $240.89 | $291.93 |
| September 2020 | $247.47 | $299.91 |
| August 2020 | $257.24 | $313.08 |
| July 2020 | $240 | $292.09 |
| June 2020 | $227.19 | $276.50 |
| May 2020 | $222.79 | $272.48 |
| April 2020 | $212.65 | $260.08 |
| March 2020 | $188.49 | $230.53 |
| February 2020 | $215.01 | $266.22 |
| January 2020 | $234.30 | $290.11 |
| December 2019 | $234.40 | $290.23 |
| November 2019 | $227.54 | $285.17 |
| October 2019 | $219.58 | $275.19 |
| September 2019 | $214.92 | $269.36 |
| August 2019 | $210.98 | $265.85 |
| July 2019 | $214.38 | $270.13 |
| June 2019 | $211.35 | $266.31 |
| May 2019 | $197.44 | $249.79 |
| April 2019 | $210.84 | $266.74 |
| March 2019 | $202.64 | $256.37 |
| February 2019 | $198.77 | $253.67 |
| January 2019 | $192.59 | $245.78 |
| December 2018 | $178.30 | $227.55 |
| November 2018 | $196.01 | $252.35 |
| October 2018 | $192.10 | $247.31 |
| September 2018 | $206.20 | $265.47 |
| August 2018 | $205.04 | $265.33 |
| July 2018 | $198.58 | $256.97 |
| June 2018 | $191.46 | $247.75 |
| May 2018 | $190.30 | $247.36 |
| April 2018 | $185.83 | $241.55 |
| March 2018 | $185.13 | $240.63 |
| February 2018 | $189.96 | $247.90 |
| January 2018 | $197.23 | $257.39 |
| December 2017 | $186.56 | $243.46 |
| November 2017 | $184.51 | $242 |
| October 2017 | $179.02 | $234.80 |
| September 2017 | $174.95 | $229.46 |
| August 2017 | $171.41 | $226 |
| July 2017 | $170.90 | $225.32 |
| June 2017 | $167.46 | $220.79 |
| May 2017 | $166.43 | $220.39 |
| April 2017 | $164.12 | $217.34 |
| March 2017 | $162.45 | $215.13 |
| February 2017 | $162.27 | $215.93 |
| January 2017 | $156.08 | $207.69 |
| December 2016 | $153.18 | $203.83 |
| November 2016 | $150.21 | $201.68 |
| October 2016 | $144.85 | $194.48 |
| September 2016 | $147.54 | $198.10 |
| August 2016 | $147.52 | $199.12 |
| July 2016 | $147.31 | $198.84 |
| June 2016 | $142.08 | $191.78 |
| May 2016 | $141.71 | $192.22 |
| April 2016 | $139.22 | $188.84 |
| March 2016 | $138.68 | $188.11 |
| February 2016 | $129.87 | $177.11 |
| January 2016 | $130.05 | $177.35 |
| December 2015 | $136.85 | $186.62 |
| November 2015 | $139.06 | $190.77 |
| October 2015 | $138.64 | $190.20 |
| September 2015 | $127.85 | $175.40 |
| August 2015 | $131.12 | $180.84 |
| July 2015 | $139.54 | $192.45 |
| June 2015 | $136.67 | $188.50 |
| May 2015 | $139.37 | $193.09 |
| April 2015 | $137.60 | $190.64 |
| March 2015 | $136.30 | $188.84 |
| February 2015 | $138.50 | $193.52 |
| January 2015 | $130.98 | $183.01 |
| December 2014 | $135.03 | $188.67 |
| November 2014 | $135.37 | $190.20 |
| October 2014 | $131.82 | $185.21 |
| September 2014 | $128.68 | $180.80 |
| August 2014 | $130.51 | $184.26 |
| July 2014 | $125.50 | $177.18 |
| June 2014 | $127.25 | $179.66 |
| May 2014 | $124.68 | $176.81 |
| April 2014 | $121.82 | $172.76 |
| March 2014 | $120.93 | $171.50 |
| February 2014 | $119.93 | $170.89 |
| January 2014 | $114.69 | $163.42 |
| December 2013 | $118.80 | $169.28 |
| November 2013 | $115.87 | $165.98 |
| October 2013 | $112.45 | $161.08 |
| September 2013 | $107.50 | $154 |
| August 2013 | $104.24 | $150.07 |
| July 2013 | $107.35 | $154.55 |
| June 2013 | $102.16 | $147.08 |
| May 2013 | $103.54 | $149.87 |
| April 2013 | $101.18 | $146.45 |
| March 2013 | $99.28 | $143.69 |
| February 2013 | $95.69 | $139.15 |
| January 2013 | $94.41 | $137.29 |
| December 2012 | $89.76 | $130.52 |
| November 2012 | $88.94 | $130.25 |
| October 2012 | $88.43 | $129.50 |
| September 2012 | $90.11 | $131.95 |
| August 2012 | $87.83 | $129.31 |
| July 2012 | $85.90 | $126.47 |
| June 2012 | $84.72 | $124.74 |
| May 2012 | $81.38 | $120.43 |
| April 2012 | $86.58 | $128.13 |
| March 2012 | $87.12 | $128.94 |
| February 2012 | $84.35 | $125.39 |
| January 2012 | $80.85 | $120.19 |
| December 2011 | $77.39 | $115.04 |
| November 2011 | $76.61 | $114.55 |
| October 2011 | $76.78 | $114.80 |
| September 2011 | $69.21 | $103.49 |
| August 2011 | $74.44 | $111.93 |
| July 2011 | $78.72 | $118.37 |
| June 2011 | $80.36 | $120.83 |
| May 2011 | $81.72 | $123.45 |
| April 2011 | $82.65 | $124.86 |
| March 2011 | $80.28 | $121.27 |
| February 2011 | $80.24 | $121.76 |
| January 2011 | $77.59 | $117.73 |
| December 2010 | $75.80 | $115.01 |
| November 2010 | $71.04 | $108.35 |
| October 2010 | $71.04 | $108.34 |
| September 2010 | $68.44 | $104.38 |
| August 2010 | $62.84 | $96.34 |
| July 2010 | $65.81 | $100.90 |
| June 2010 | $61.50 | $94.29 |
| May 2010 | $64.90 | $100.02 |
| April 2010 | $70.53 | $108.70 |
| March 2010 | $69.44 | $107.02 |
| February 2010 | $65.48 | $101.36 |
| January 2010 | $63.51 | $98.31 |
| December 2009 | $65.88 | $101.98 |
| November 2009 | $64.62 | $100.72 |
| October 2009 | $60.96 | $95.02 |
| September 2009 | $62.12 | $96.82 |
| August 2009 | $59.89 | $93.83 |
| July 2009 | $57.80 | $90.56 |
| June 2009 | $53.73 | $84.18 |
| May 2009 | $53.60 | $84.45 |
| April 2009 | $50.74 | $79.95 |
| March 2009 | $46.31 | $72.97 |
| February 2009 | $42.58 | $67.56 |
| January 2009 | $47.65 | $75.61 |
| December 2008 | $52.02 | $82.54 |
| November 2008 | $51.46 | $82.35 |
| October 2008 | $55.43 | $88.70 |
| September 2008 | $66.60 | $106.58 |
| August 2008 | $73.10 | $117.68 |
| July 2008 | $72.05 | $116 |
| June 2008 | $72.66 | $116.97 |
| May 2008 | $79.36 | $128.38 |
| April 2008 | $78.34 | $126.74 |
| March 2008 | $74.71 | $120.86 |
| February 2008 | $75.03 | $121.99 |
| January 2008 | $77.55 | $126.08 |
| December 2007 | $82.51 | $134.14 |
| November 2007 | $83.08 | $135.83 |
| October 2007 | $86.71 | $141.76 |
| September 2007 | $85.35 | $139.55 |
| August 2007 | $82.28 | $135.14 |
| July 2007 | $81.06 | $133.14 |
| June 2007 | $83.64 | $137.38 |
| May 2007 | $85.06 | $140.31 |
| April 2007 | $82.20 | $135.59 |
| March 2007 | $78.71 | $129.84 |
| February 2007 | $77.84 | $128.97 |
| January 2007 | $79.40 | $131.54 |
| December 2006 | $78.22 | $129.59 |
| November 2006 | $77.14 | $128.46 |
| October 2006 | $75.70 | $126.06 |
| September 2006 | $73.31 | $122.09 |
| August 2006 | $71.47 | $119.56 |
| July 2006 | $69.82 | $116.79 |
| June 2006 | $69.38 | $116.07 |
| May 2006 | $69.29 | $116.44 |
| April 2006 | $71.35 | $119.90 |
| March 2006 | $70.40 | $118.31 |
| February 2006 | $69.53 | $117.35 |
| January 2006 | $69.35 | $117.04 |
| December 2005 | $67.56 | $114.01 |
| November 2005 | $67.53 | $114.57 |
| October 2005 | $65.08 | $110.40 |
| September 2005 | $66.18 | $112.27 |
| August 2005 | $65.65 | $111.94 |
| July 2005 | $66.25 | $112.96 |
| June 2005 | $63.88 | $108.92 |
| May 2005 | $63.80 | $109.21 |
| April 2005 | $61.82 | $105.83 |
| March 2005 | $63.02 | $107.88 |
| February 2005 | $64.14 | $110.27 |
| January 2005 | $62.82 | $108 |
| December 2004 | $64.40 | $110.71 |
| November 2004 | $62.27 | $107.86 |
| October 2004 | $59.85 | $103.67 |
| September 2004 | $58.95 | $102.11 |
| August 2004 | $58.32 | $101.46 |
| July 2004 | $58.08 | $101.05 |
| June 2004 | $60.07 | $104.51 |
| May 2004 | $58.72 | $102.88 |
| April 2004 | $57.92 | $101.49 |
| March 2004 | $58.85 | $103.11 |
| February 2004 | $59.53 | $105.08 |
| January 2004 | $58.72 | $103.64 |
| December 2003 | $57.66 | $101.78 |
| November 2003 | $54.79 | $97.17 |
| October 2003 | $54.31 | $96.33 |
| September 2003 | $51.41 | $91.18 |
| August 2003 | $51.97 | $92.55 |
| July 2003 | $50.97 | $90.78 |
| June 2003 | $50.09 | $89.21 |
| May 2003 | $49.46 | $88.41 |
| April 2003 | $46.99 | $83.99 |
| March 2003 | $43.40 | $77.58 |
| February 2003 | $42.98 | $77.16 |
| January 2003 | $43.62 | $78.34 |
| December 2002 | $44.77 | $80.45 |
| November 2002 | $47.57 | $85.91 |
| October 2002 | $44.90 | $81.13 |
| September 2002 | $41.27 | $74.57 |
| August 2002 | $46.30 | $84.07 |
| July 2002 | $46 | $83.51 |
| June 2002 | $49.83 | $90.48 |
| May 2002 | $53.66 | $97.77 |
| April 2002 | $54.06 | $98.50 |
| March 2002 | $57.55 | $104.86 |
| February 2002 | $55.47 | $101.36 |
| January 2002 | $56.56 | $103.36 |
| December 2001 | $57.40 | $104.89 |
| November 2001 | $56.90 | $104.38 |
| October 2001 | $52.85 | $96.94 |
| September 2001 | $51.86 | $95.13 |
| August 2001 | $56.43 | $103.91 |
| July 2001 | $60.20 | $110.86 |
| June 2001 | $60.80 | $111.96 |
| May 2001 | $62.32 | $115.06 |
| April 2001 | $61.91 | $114.31 |
| March 2001 | $57.44 | $106.06 |
| February 2001 | $61.34 | $113.59 |
| January 2001 | $67.50 | $125 |
| December 2000 | $65.19 | $120.72 |
| November 2000 | $64.84 | $120.47 |
| October 2000 | $70.38 | $130.76 |
| September 2000 | $70.68 | $131.32 |
| August 2000 | $74.62 | $138.99 |
| July 2000 | $70.26 | $130.87 |
| June 2000 | $71.32 | $132.85 |
| May 2000 | $69.58 | $129.93 |
| April 2000 | $71.02 | $132.62 |
| March 2000 | $73.22 | $136.73 |
| February 2000 | $66.70 | $124.87 |
| January 2000 | $67.99 | $127.28 |
| December 1999 | $71.59 | $134.01 |
| November 1999 | $67.54 | $127.35 |
| October 1999 | $66.20 | $124.81 |
| September 1999 | $62.26 | $117.38 |
| August 1999 | $64 | $121.08 |
| July 1999 | $64.32 | $121.68 |
| June 1999 | $66.39 | $125.59 |
| May 1999 | $62.90 | $119.42 |
| April 1999 | $64.43 | $122.32 |
| March 1999 | $62.03 | $117.77 |
| February 1999 | $59.64 | $113.93 |
| January 1999 | $61.56 | $117.59 |
| December 1998 | $59.08 | $112.85 |
| November 1998 | $55.83 | $107.83 |
| October 1998 | $52.62 | $101.63 |
| September 1998 | $48.64 | $93.95 |
| August 1998 | $45.70 | $88.55 |
| July 1998 | $53.43 | $103.52 |
| June 1998 | $54 | $104.62 |
| May 1998 | $51.88 | $100.80 |
| April 1998 | $52.79 | $102.57 |
| March 1998 | $52.26 | $101.55 |
| February 1998 | $49.72 | $97.09 |
| January 1998 | $46.38 | $90.56 |
| December 1997 | $45.86 | $89.56 |
| November 1997 | $45.09 | $89.26 |
| October 1997 | $43.11 | $85.33 |
| September 1997 | $44.59 | $88.27 |
| August 1997 | $42.28 | $83.94 |
| July 1997 | $44.79 | $88.92 |
| June 1997 | $41.48 | $82.36 |
| May 1997 | $39.71 | $79.09 |
| April 1997 | $37.42 | $74.54 |
| March 1997 | $35.31 | $70.34 |
| February 1997 | $36.83 | $73.73 |
| January 1997 | $36.54 | $73.15 |
| December 1996 | $34.40 | $68.86 |
| November 1996 | $35.08 | $71.84 |
| October 1996 | $32.61 | $66.78 |
| September 1996 | $31.73 | $64.99 |
| August 1996 | $30.04 | $61.73 |
| July 1996 | $29.42 | $60.46 |
| June 1996 | $30.77 | $63.24 |
| May 1996 | $30.66 | $63.22 |
| April 1996 | $29.89 | $61.64 |
| March 1996 | $29.46 | $60.75 |
| February 1996 | $29.21 | $60.46 |
| January 1996 | $28.94 | $59.89 |
| December 1995 | $27.99 | $57.93 |
| November 1995 | $27.54 | $57.59 |
| October 1995 | $26.37 | $55.16 |
| September 1995 | $26.47 | $55.36 |
| August 1995 | $25.39 | $53.32 |
| July 1995 | $25.33 | $53.18 |
| June 1995 | $24.52 | $51.48 |
| May 1995 | $23.96 | $50.52 |
| April 1995 | $23.04 | $48.59 |
| March 1995 | $22.38 | $47.20 |
| February 1995 | $21.74 | $46.06 |
| January 1995 | $20.92 | $44.33 |
| December 1994 | $20.40 | $43.22 |
| November 1994 | $20.22 | $43.39 |
| October 1994 | $20.99 | $45.04 |
| September 1994 | $20.52 | $44.04 |
| August 1994 | $21.04 | $45.37 |
| July 1994 | $20.21 | $43.59 |
| June 1994 | $19.57 | $42.20 |
| May 1994 | $20.06 | $43.48 |
| April 1994 | $19.74 | $42.78 |
| March 1994 | $19.49 | $42.24 |
| February 1994 | $20.41 | $44.46 |
| January 1994 | $20.98 | $45.70 |
| December 1993 | $20.29 | $44.20 |
| November 1993 | $19.81 | $44.29 |
| October 1993 | $20 | $44.72 |
| September 1993 | $19.60 | $43.81 |
| August 1993 | $19.75 | $44.38 |
| July 1993 | $19.03 | $42.76 |
| June 1993 | $19.10 | $42.93 |
| May 1993 | $19.05 | $43.03 |
| April 1993 | $18.56 | $41.92 |
| March 1993 | $19.02 | $42.96 |
| February 1993 | $18.53 | $42.37 |
| January 1993 | $18.28 | $41.80 |
| December 1992 | $18.13 | $41.45 |
| November 1992 | $17.69 | $41.70 |
| October 1992 | $17.11 | $40.33 |
| September 1992 | $17.05 | $40.19 |
| August 1992 | $16.85 | $39.94 |
| July 1992 | $17.20 | $40.78 |
| June 1992 | $16.54 | $39.19 |
| May 1992 | $16.78 | $40 |
| April 1992 | $16.70 | $39.81 |
| March 1992 | $16.23 | $38.68 |
| February 1992 | $16.55 | $39.67 |
| January 1992 | $16.34 | $39.17 |
| December 1991 | $16.65 | $39.91 |
| November 1991 | $14.70 | $36.44 |
| October 1991 | $15.32 | $37.96 |
| September 1991 | $15.12 | $37.46 |
| August 1991 | $15.37 | $38.28 |
| July 1991 | $15.02 | $37.40 |
| June 1991 | $14.35 | $35.74 |
| May 1991 | $15.04 | $37.64 |
| April 1991 | $14.42 | $36.09 |
| March 1991 | $14.39 | $36.01 |
| February 1991 | $14.05 | $35.35 |
| January 1991 | $13.12 | $32.99 |
| December 1990 | $12.57 | $31.62 |
| November 1990 | $12.24 | $31.28 |
| October 1990 | $11.50 | $29.39 |
| September 1990 | $11.55 | $29.52 |
| August 1990 | $12.13 | $31.02 |
| July 1990 | $13.34 | $34.10 |
VINIX
Price: $625.44
52 week price:
Dividend Yield: 2.42%
5-year range yield:
Forward Dividend Yield: 1.01%
Payout Ratio: 35.30%
Dividend Per Share: 6.33 USD
Earnings Per Share: 20.08 USD
P/E Ratio: 27.12
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 360.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: -8.34%
DGR5: 12.26%
DGR10: 12.60%
DGR20: 11.77%