Vanguard 500 Index Fund (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
335.73
+0.72 (0.21%)
At close: Jan 2, 2026
VFFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 2, 2026 | 335.73 | 335.73 | 335.73 | 335.73 | 335.73 | 0.21% |
| Dec 31, 2025 | 335.01 | 335.01 | 335.01 | 335.01 | 335.01 | -0.73% |
| Dec 30, 2025 | 337.47 | 337.47 | 337.47 | 337.47 | 337.47 | -0.14% |
| Dec 29, 2025 | 337.94 | 337.94 | 337.94 | 337.94 | 337.94 | -0.35% |
| Dec 26, 2025 | 339.11 | 339.11 | 339.11 | 339.11 | 339.11 | -0.02% |
| Dec 24, 2025 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | 0.32% |
| Dec 23, 2025 | 338.09 | 338.09 | 338.09 | 338.09 | 338.09 | 0.45% |
| Dec 22, 2025 | 336.56 | 336.56 | 336.56 | 336.56 | 336.56 | 0.36% |
| Dec 19, 2025 | 334.39 | 334.39 | 334.39 | 335.34 | 334.38 | 0.88% |
| Dec 18, 2025 | 331.45 | 331.45 | 331.45 | 332.40 | 331.45 | 0.79% |
| Dec 17, 2025 | 328.84 | 328.84 | 328.84 | 329.78 | 328.84 | -1.16% |
| Dec 16, 2025 | 332.69 | 332.69 | 332.69 | 333.64 | 332.69 | -0.23% |
| Dec 15, 2025 | 333.47 | 333.47 | 333.47 | 334.42 | 333.47 | -0.14% |
| Dec 12, 2025 | 333.95 | 333.95 | 333.95 | 334.90 | 333.95 | -1.06% |
| Dec 11, 2025 | 337.53 | 337.53 | 337.53 | 338.49 | 337.53 | 0.21% |
| Dec 10, 2025 | 336.83 | 336.83 | 336.83 | 337.79 | 336.83 | 0.68% |
| Dec 9, 2025 | 334.55 | 334.55 | 334.55 | 335.51 | 334.55 | -0.09% |
| Dec 8, 2025 | 334.84 | 334.84 | 334.84 | 335.80 | 334.84 | -0.34% |
| Dec 5, 2025 | 335.98 | 335.98 | 335.98 | 336.94 | 335.98 | 0.21% |
| Dec 4, 2025 | 335.28 | 335.28 | 335.28 | 336.24 | 335.28 | 0.11% |
| Dec 3, 2025 | 334.90 | 334.90 | 334.90 | 335.86 | 334.90 | 0.30% |
| Dec 2, 2025 | 333.90 | 333.90 | 333.90 | 334.85 | 333.90 | 0.25% |
| Dec 1, 2025 | 333.07 | 333.07 | 333.07 | 334.02 | 333.07 | -0.52% |
| Nov 28, 2025 | 334.81 | 334.81 | 334.81 | 335.77 | 334.81 | 0.54% |
| Nov 26, 2025 | 333.01 | 333.01 | 333.01 | 333.96 | 333.01 | 0.69% |
| Nov 25, 2025 | 330.73 | 330.73 | 330.73 | 331.67 | 330.72 | 0.91% |
| Nov 24, 2025 | 327.73 | 327.73 | 327.73 | 328.67 | 327.73 | 1.55% |
| Nov 21, 2025 | 322.74 | 322.74 | 322.74 | 323.66 | 322.74 | 0.99% |
| Nov 20, 2025 | 319.58 | 319.58 | 319.58 | 320.49 | 319.58 | -1.54% |
| Nov 19, 2025 | 324.58 | 324.58 | 324.58 | 325.51 | 324.58 | 0.38% |
| Nov 18, 2025 | 323.36 | 323.36 | 323.36 | 324.28 | 323.36 | -0.82% |
| Nov 17, 2025 | 326.03 | 326.03 | 326.03 | 326.96 | 326.03 | -0.91% |
| Nov 14, 2025 | 329.01 | 329.01 | 329.01 | 329.95 | 329.01 | -0.03% |
| Nov 13, 2025 | 329.10 | 329.10 | 329.10 | 330.04 | 329.10 | -1.65% |
| Nov 12, 2025 | 334.63 | 334.63 | 334.63 | 335.59 | 334.63 | 0.07% |
| Nov 11, 2025 | 334.41 | 334.41 | 334.41 | 335.37 | 334.41 | 0.21% |
| Nov 10, 2025 | 333.72 | 333.72 | 333.72 | 334.67 | 333.72 | 1.55% |
| Nov 7, 2025 | 328.61 | 328.61 | 328.61 | 329.55 | 328.61 | 0.14% |
| Nov 6, 2025 | 328.16 | 328.16 | 328.16 | 329.10 | 328.16 | -1.12% |
| Nov 5, 2025 | 331.87 | 331.87 | 331.87 | 332.82 | 331.87 | 0.36% |
| Nov 4, 2025 | 330.67 | 330.67 | 330.67 | 331.61 | 330.67 | -1.17% |
| Nov 3, 2025 | 334.58 | 334.58 | 334.58 | 335.54 | 334.58 | 0.18% |
| Oct 31, 2025 | 334.00 | 334.00 | 334.00 | 334.95 | 334.00 | 0.27% |
| Oct 30, 2025 | 333.10 | 333.10 | 333.10 | 334.05 | 333.10 | -0.99% |
| Oct 29, 2025 | 336.43 | 336.43 | 336.43 | 337.39 | 336.43 | - |
| Oct 28, 2025 | 336.44 | 336.44 | 336.44 | 337.40 | 336.44 | 0.23% |
| Oct 27, 2025 | 335.67 | 335.67 | 335.67 | 336.63 | 335.67 | 1.23% |
| Oct 24, 2025 | 331.59 | 331.59 | 331.59 | 332.54 | 331.59 | 0.79% |
| Oct 23, 2025 | 328.98 | 328.98 | 328.98 | 329.92 | 328.98 | 0.59% |
| Oct 22, 2025 | 327.07 | 327.07 | 327.07 | 328.00 | 327.07 | -0.53% |