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

Date Range:

Date	Open	Close	Adj Close	High	Low
December 10, 2025	155.01	155.01	155.01	155.01	155.01
December 09, 2025	152.1	152.1	152.1	152.1	152.1
December 08, 2025	153.26	153.26	153.26	153.26	153.26
December 05, 2025	153.66	153.66	153.66	153.66	153.66
December 04, 2025	154	154	154	154	154
December 03, 2025	152.87	152.87	152.87	152.87	152.87
December 02, 2025	151.41	151.41	151.41	151.41	151.41
December 01, 2025	150.34	150.34	150.34	150.34	150.34
November 28, 2025	152.48	152.48	152.48	152.48	152.48
November 26, 2025	151.58	151.58	151.58	151.58	151.58
November 25, 2025	150.61	150.61	150.61	150.61	150.61
November 24, 2025	148.37	148.37	148.37	148.37	148.37
November 21, 2025	147.51	147.51	147.51	147.51	147.51
November 20, 2025	145.46	145.46	145.46	145.46	145.46
November 19, 2025	148.17	148.17	148.17	148.17	148.17
November 18, 2025	147.6	147.6	147.6	147.6	147.6
November 17, 2025	148.14	148.14	148.14	148.14	148.14
November 14, 2025	150.08	150.08	150.08	150.08	150.08
November 13, 2025	150	150	150	150	150
November 12, 2025	152.96	152.96	152.96	152.96	152.96
November 11, 2025	152.82	152.82	152.82	152.82	152.82
November 10, 2025	153.06	153.06	153.06	153.06	153.06
November 07, 2025	152.04	152.04	152.04	152.04	152.04
November 06, 2025	151.24	151.24	151.24	151.24	151.24
November 05, 2025	152.53	152.53	152.53	152.53	152.53
November 04, 2025	151.58	151.58	151.58	151.58	151.58
November 03, 2025	153.6	153.6	153.6	153.6	153.6
October 31, 2025	154.25	154.25	154.25	154.25	154.25
October 30, 2025	153.7	153.7	153.7	153.7	153.7
October 29, 2025	154.46	154.46	154.46	154.46	154.46
October 28, 2025	153.9	153.9	153.9	153.9	153.9
October 27, 2025	154.99	154.99	154.99	154.99	154.99
October 24, 2025	154.3	154.3	154.3	154.3	154.3
October 23, 2025	153.68	153.68	153.68	153.68	153.68
October 22, 2025	151.37	151.37	151.37	151.37	151.37
October 21, 2025	153.78	153.78	153.78	153.78	153.78
October 20, 2025	152.59	152.59	152.59	152.59	152.59
October 17, 2025	150.61	150.61	150.61	150.61	150.61
October 16, 2025	150.81	150.81	150.81	150.81	150.81
October 15, 2025	151.9	151.9	151.9	151.9	151.9
October 14, 2025	152.32	152.32	152.32	152.32	152.32
October 13, 2025	150.5	150.5	150.5	150.5	150.5
October 10, 2025	148.49	148.49	148.49	148.49	148.49
October 09, 2025	151.97	151.97	151.97	151.97	151.97
October 08, 2025	154.17	154.17	154.17	154.17	154.17
October 07, 2025	152.61	152.61	152.61	152.61	152.61
October 06, 2025	153.66	153.66	153.66	153.66	153.66
October 03, 2025	152.85	152.85	152.85	152.85	152.85
October 02, 2025	152.51	152.51	152.51	152.51	152.51
October 01, 2025	152.05	152.05	152.05	152.05	152.05
September 30, 2025	152.18	152.18	152.18	152.18	152.18
September 29, 2025	150.89	150.89	150.89	150.89	150.89
September 26, 2025	150.44	150.44	150.44	150.44	150.44
September 25, 2025	149.12	149.12	149.12	149.12	149.12
September 24, 2025	150.15	150.15	150.15	150.15	150.15
September 23, 2025	151.59	151.59	151.59	151.59	151.59
September 22, 2025	151.83	151.83	151.83	151.83	151.83
September 19, 2025	151.12	151.12	151.12	151.12	151.12
September 18, 2025	151	151	151	151	151
September 17, 2025	149.12	149.12	149.12	149.12	149.12

Vanguard Industrials Index Fund Admiral Shares (VINAX) NASDAQ