Vanguard 500 Index Fund (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
322.94
-0.15 (-0.05%)
Sep 12, 2025, 4:00 PM EDT
VFFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 322.94 | 322.94 | 322.94 | 322.94 | 322.94 | -0.05% |
| Sep 11, 2025 | 323.09 | 323.09 | 323.09 | 323.09 | 323.09 | 0.85% |
| Sep 10, 2025 | 320.37 | 320.37 | 320.37 | 320.37 | 320.37 | 0.30% |
| Sep 9, 2025 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | 0.27% |
| Sep 8, 2025 | 318.54 | 318.54 | 318.54 | 318.54 | 318.54 | 0.22% |
| Sep 5, 2025 | 317.85 | 317.85 | 317.85 | 317.85 | 317.85 | -0.30% |
| Sep 4, 2025 | 318.82 | 318.82 | 318.82 | 318.82 | 318.82 | 0.84% |
| Sep 3, 2025 | 316.15 | 316.15 | 316.15 | 316.15 | 316.15 | 0.51% |
| Sep 2, 2025 | 314.54 | 314.54 | 314.54 | 314.54 | 314.54 | -0.67% |
| Aug 29, 2025 | 316.67 | 316.67 | 316.67 | 316.67 | 316.67 | -0.63% |
| Aug 28, 2025 | 318.68 | 318.68 | 318.68 | 318.68 | 318.68 | 0.32% |
| Aug 27, 2025 | 317.67 | 317.67 | 317.67 | 317.67 | 317.67 | 0.24% |
| Aug 26, 2025 | 316.91 | 316.91 | 316.91 | 316.91 | 316.91 | 0.42% |
| Aug 25, 2025 | 315.59 | 315.59 | 315.59 | 315.59 | 315.59 | -0.42% |
| Aug 22, 2025 | 316.93 | 316.93 | 316.93 | 316.93 | 316.93 | 1.52% |
| Aug 21, 2025 | 312.18 | 312.18 | 312.18 | 312.18 | 312.18 | -0.39% |
| Aug 20, 2025 | 313.39 | 313.39 | 313.39 | 313.39 | 313.39 | -0.24% |
| Aug 19, 2025 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | -0.58% |
| Aug 18, 2025 | 315.97 | 315.97 | 315.97 | 315.97 | 315.97 | - |
| Aug 15, 2025 | 315.98 | 315.98 | 315.98 | 315.98 | 315.98 | -0.27% |
| Aug 14, 2025 | 316.83 | 316.83 | 316.83 | 316.83 | 316.83 | 0.03% |
| Aug 13, 2025 | 316.72 | 316.72 | 316.72 | 316.72 | 316.72 | 0.33% |
| Aug 12, 2025 | 315.69 | 315.69 | 315.69 | 315.69 | 315.69 | 1.14% |
| Aug 11, 2025 | 312.14 | 312.14 | 312.14 | 312.14 | 312.14 | -0.24% |
| Aug 8, 2025 | 312.89 | 312.89 | 312.89 | 312.89 | 312.89 | 0.79% |
| Aug 7, 2025 | 310.45 | 310.45 | 310.45 | 310.45 | 310.45 | -0.07% |
| Aug 6, 2025 | 310.68 | 310.68 | 310.68 | 310.68 | 310.68 | 0.73% |
| Aug 5, 2025 | 308.43 | 308.43 | 308.43 | 308.43 | 308.43 | -0.49% |
| Aug 4, 2025 | 309.94 | 309.94 | 309.94 | 309.94 | 309.94 | 1.48% |
| Aug 1, 2025 | 305.42 | 305.42 | 305.42 | 305.42 | 305.42 | -1.59% |
| Jul 31, 2025 | 310.37 | 310.37 | 310.37 | 310.37 | 310.37 | -0.36% |
| Jul 30, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -0.13% |
| Jul 29, 2025 | 311.89 | 311.89 | 311.89 | 311.89 | 311.89 | -0.29% |
| Jul 28, 2025 | 312.81 | 312.81 | 312.81 | 312.81 | 312.81 | 0.02% |
| Jul 25, 2025 | 312.76 | 312.76 | 312.76 | 312.76 | 312.76 | 0.40% |
| Jul 24, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | 0.07% |
| Jul 23, 2025 | 311.28 | 311.28 | 311.28 | 311.28 | 311.28 | 0.78% |
| Jul 22, 2025 | 308.87 | 308.87 | 308.87 | 308.87 | 308.87 | 0.07% |
| Jul 21, 2025 | 308.66 | 308.66 | 308.66 | 308.66 | 308.66 | 0.14% |
| Jul 18, 2025 | 308.23 | 308.23 | 308.23 | 308.23 | 308.23 | - |
| Jul 17, 2025 | 308.24 | 308.24 | 308.24 | 308.24 | 308.24 | 0.54% |
| Jul 16, 2025 | 306.59 | 306.59 | 306.59 | 306.59 | 306.59 | 0.32% |
| Jul 15, 2025 | 305.62 | 305.62 | 305.62 | 305.62 | 305.62 | -0.38% |
| Jul 14, 2025 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | 0.14% |
| Jul 11, 2025 | 306.37 | 306.37 | 306.37 | 306.37 | 306.37 | -0.33% |
| Jul 10, 2025 | 307.39 | 307.39 | 307.39 | 307.39 | 307.39 | 0.29% |
| Jul 9, 2025 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 0.61% |
| Jul 8, 2025 | 304.65 | 304.65 | 304.65 | 304.65 | 304.65 | -0.07% |
| Jul 7, 2025 | 304.87 | 304.87 | 304.87 | 304.87 | 304.87 | -0.78% |
| Jul 3, 2025 | 307.28 | 307.28 | 307.28 | 307.28 | 307.28 | 0.85% |