Vanguard 500 Index Fund (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
335.77
+1.81 (0.54%)
At close: Nov 28, 2025
VFFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 333.96 | 333.96 | 333.96 | 333.96 | - | - |
| Nov 26, 2025 | 333.96 | 333.96 | 333.96 | 333.96 | 333.96 | 0.69% |
| Nov 25, 2025 | 331.67 | 331.67 | 331.67 | 331.67 | 331.67 | 0.91% |
| Nov 24, 2025 | 328.67 | 328.67 | 328.67 | 328.67 | 328.67 | 1.55% |
| Nov 21, 2025 | 323.66 | 323.66 | 323.66 | 323.66 | 323.66 | 0.99% |
| Nov 20, 2025 | 320.49 | 320.49 | 320.49 | 320.49 | 320.49 | -1.54% |
| Nov 19, 2025 | 325.51 | 325.51 | 325.51 | 325.51 | 325.51 | 0.38% |
| Nov 18, 2025 | 324.28 | 324.28 | 324.28 | 324.28 | 324.28 | -0.82% |
| Nov 17, 2025 | 326.96 | 326.96 | 326.96 | 326.96 | 326.96 | -0.91% |
| Nov 14, 2025 | 329.95 | 329.95 | 329.95 | 329.95 | 329.95 | -0.03% |
| Nov 13, 2025 | 330.04 | 330.04 | 330.04 | 330.04 | 330.04 | -1.65% |
| Nov 12, 2025 | 335.59 | 335.59 | 335.59 | 335.59 | 335.59 | 0.07% |
| Nov 11, 2025 | 335.37 | 335.37 | 335.37 | 335.37 | 335.37 | 0.21% |
| Nov 10, 2025 | 334.67 | 334.67 | 334.67 | 334.67 | 334.67 | 1.55% |
| Nov 7, 2025 | 329.55 | 329.55 | 329.55 | 329.55 | 329.55 | 0.14% |
| Nov 6, 2025 | 329.10 | 329.10 | 329.10 | 329.10 | 329.10 | -1.12% |
| Nov 5, 2025 | 332.82 | 332.82 | 332.82 | 332.82 | 332.82 | 0.36% |
| Nov 4, 2025 | 331.61 | 331.61 | 331.61 | 331.61 | 331.61 | -1.17% |
| Nov 3, 2025 | 335.54 | 335.54 | 335.54 | 335.54 | 335.54 | 0.18% |
| Oct 31, 2025 | 334.95 | 334.95 | 334.95 | 334.95 | 334.95 | 0.27% |
| Oct 30, 2025 | 334.05 | 334.05 | 334.05 | 334.05 | 334.05 | -0.99% |
| Oct 29, 2025 | 337.39 | 337.39 | 337.39 | 337.39 | 337.39 | - |
| Oct 28, 2025 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | 0.23% |
| Oct 27, 2025 | 336.63 | 336.63 | 336.63 | 336.63 | 336.63 | 1.23% |
| Oct 24, 2025 | 332.54 | 332.54 | 332.54 | 332.54 | 332.54 | 0.79% |
| Oct 23, 2025 | 329.92 | 329.92 | 329.92 | 329.92 | 329.92 | 0.59% |
| Oct 22, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.53% |
| Oct 21, 2025 | 329.76 | 329.76 | 329.76 | 329.76 | 329.76 | - |
| Oct 20, 2025 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | 1.07% |
| Oct 17, 2025 | 326.26 | 326.26 | 326.26 | 326.26 | 326.26 | 0.53% |
| Oct 16, 2025 | 324.54 | 324.54 | 324.54 | 324.54 | 324.54 | -0.63% |
| Oct 15, 2025 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | 0.41% |
| Oct 14, 2025 | 325.26 | 325.26 | 325.26 | 325.26 | 325.26 | -0.16% |
| Oct 13, 2025 | 325.77 | 325.77 | 325.77 | 325.77 | 325.77 | 1.56% |
| Oct 10, 2025 | 320.77 | 320.77 | 320.77 | 320.77 | 320.77 | -2.70% |
| Oct 9, 2025 | 329.66 | 329.66 | 329.66 | 329.66 | 329.66 | -0.27% |
| Oct 8, 2025 | 330.56 | 330.56 | 330.56 | 330.56 | 330.56 | 0.58% |
| Oct 7, 2025 | 328.65 | 328.65 | 328.65 | 328.65 | 328.65 | -0.38% |
| Oct 6, 2025 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | 0.37% |
| Oct 3, 2025 | 328.68 | 328.68 | 328.68 | 328.68 | 328.68 | 0.02% |
| Oct 2, 2025 | 328.62 | 328.62 | 328.62 | 328.62 | 328.62 | 0.06% |
| Oct 1, 2025 | 328.42 | 328.42 | 328.42 | 328.42 | 328.42 | 0.35% |
| Sep 30, 2025 | 327.29 | 327.29 | 327.29 | 327.29 | 327.29 | 0.42% |
| Sep 29, 2025 | 325.92 | 325.92 | 325.92 | 325.92 | 325.92 | -0.02% |
| Sep 26, 2025 | 325.06 | 325.06 | 325.06 | 325.99 | 325.06 | 0.59% |
| Sep 25, 2025 | 323.14 | 323.14 | 323.14 | 324.07 | 323.14 | -0.50% |
| Sep 24, 2025 | 324.77 | 324.77 | 324.77 | 325.70 | 324.77 | -0.28% |
| Sep 23, 2025 | 325.70 | 325.70 | 325.70 | 326.63 | 325.70 | -0.55% |
| Sep 22, 2025 | 327.50 | 327.50 | 327.50 | 328.44 | 327.50 | 0.45% |
| Sep 19, 2025 | 326.03 | 326.03 | 326.03 | 326.97 | 326.03 | 0.49% |