Vanguard Industrials Index Fund Admiral Shares - VINAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 12, 2025	149.43	149.43	149.43	149.43	149.43
September 11, 2025	150.81	150.81	150.81	150.81	150.81
September 10, 2025	149.09	149.09	149.09	149.09	149.09
September 09, 2025	147.96	147.96	147.96	147.96	147.96
September 08, 2025	149.22	149.22	149.22	149.22	149.22
September 05, 2025	149.03	149.03	149.03	149.03	149.03
September 04, 2025	149.39	149.39	149.39	149.39	149.39
September 03, 2025	147.65	147.65	147.65	147.65	147.65
September 02, 2025	148.41	148.41	148.41	148.41	148.41
August 29, 2025	149.68	149.68	149.68	149.68	149.68
August 28, 2025	151.17	151.17	151.17	151.17	151.17
August 27, 2025	150.94	150.94	150.94	150.94	150.94
August 26, 2025	150.93	150.93	150.93	150.93	150.93
August 25, 2025	149.45	149.45	149.45	149.45	149.45
August 22, 2025	150.84	150.84	150.84	150.84	150.84
August 21, 2025	147.94	147.94	147.94	147.94	147.94
August 20, 2025	148.33	148.33	148.33	148.33	148.33
August 19, 2025	148.75	148.75	148.75	148.75	148.75
August 18, 2025	148.67	148.67	148.67	148.67	148.67
August 15, 2025	147.96	147.96	147.96	147.96	147.96
August 14, 2025	148.74	148.74	148.74	148.74	148.74
August 13, 2025	150.41	150.41	150.41	150.41	150.41
August 12, 2025	149.47	149.47	149.47	149.47	149.47
August 11, 2025	147.33	147.33	147.33	147.33	147.33
August 08, 2025	147.75	147.75	147.75	147.75	147.75
August 07, 2025	147.82	147.82	147.82	147.82	147.82
August 06, 2025	148	148	148	148	148
August 05, 2025	148.09	148.09	148.09	148.09	148.09
August 04, 2025	148.12	148.12	148.12	148.12	148.12
August 01, 2025	146.67	146.67	146.67	146.67	146.67
July 31, 2025	149.01	149.01	149.01	149.01	149.01
July 30, 2025	149.26	149.26	149.26	149.26	149.26
July 29, 2025	149.89	149.89	149.89	149.89	149.89
July 28, 2025	151.28	151.28	151.28	151.28	151.28
July 25, 2025	151.73	151.73	151.73	151.73	151.73
July 24, 2025	150.02	150.02	150.02	150.02	150.02
July 23, 2025	150.26	150.26	150.26	150.26	150.26
July 22, 2025	147.67	147.67	147.67	147.67	147.67
July 21, 2025	147.03	147.03	147.03	147.03	147.03
July 18, 2025	148.1	148.1	148.1	148.1	148.1
July 17, 2025	148.41	148.41	148.41	148.41	148.41
July 16, 2025	146.83	146.83	146.83	146.83	146.83
July 15, 2025	146.22	146.22	146.22	146.22	146.22
July 14, 2025	147.49	147.49	147.49	147.49	147.49
July 11, 2025	146.75	146.75	146.75	146.75	146.75
July 10, 2025	147.33	147.33	147.33	147.33	147.33
July 09, 2025	146.6	146.6	146.6	146.6	146.6
July 08, 2025	145.54	145.54	145.54	145.54	145.54
July 07, 2025	145.55	145.55	145.55	145.55	145.55
July 03, 2025	146.18	146.18	146.18	146.18	146.18
July 02, 2025	144.91	144.91	144.91	144.91	144.91
July 01, 2025	144.46	144.46	144.46	144.46	144.46
June 30, 2025	143.88	143.88	143.88	143.88	143.88
June 27, 2025	143.26	143.26	143.26	143.26	143.26
June 26, 2025	142	142	142	142	142
June 25, 2025	140.62	140.62	140.62	140.62	140.62
June 24, 2025	140.56	140.56	140.56	140.56	140.56
June 23, 2025	140.56	140.56	140.56	140.56	140.56
June 20, 2025	138.72	138.72	138.72	138.72	138.72
June 18, 2025	138.63	138.63	138.63	138.63	138.63

Vanguard Industrials Index Fund Admiral Shares (VINAX) NASDAQ