Vanguard 500 Index Fund (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
329.90
+1.22 (0.37%)
Oct 6, 2025, 4:00 PM EDT
VFFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 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 | 325.99 | 325.99 | 325.99 | 325.99 | 325.06 | 0.59% |
| Sep 25, 2025 | 324.07 | 324.07 | 324.07 | 324.07 | 323.15 | -0.50% |
| Sep 24, 2025 | 325.70 | 325.70 | 325.70 | 325.70 | 324.77 | -0.28% |
| Sep 23, 2025 | 326.63 | 326.63 | 326.63 | 326.63 | 325.70 | -0.55% |
| Sep 22, 2025 | 328.44 | 328.44 | 328.44 | 328.44 | 327.50 | 0.45% |
| Sep 19, 2025 | 326.97 | 326.97 | 326.97 | 326.97 | 326.04 | 0.49% |
| Sep 18, 2025 | 325.38 | 325.38 | 325.38 | 325.38 | 324.45 | 0.48% |
| Sep 17, 2025 | 323.82 | 323.82 | 323.82 | 323.82 | 322.90 | -0.10% |
| Sep 16, 2025 | 324.13 | 324.13 | 324.13 | 324.13 | 323.21 | -0.13% |
| Sep 15, 2025 | 324.54 | 324.54 | 324.54 | 324.54 | 323.61 | 0.50% |
| Sep 12, 2025 | 322.94 | 322.94 | 322.94 | 322.94 | 322.02 | -0.05% |
| Sep 11, 2025 | 323.09 | 323.09 | 323.09 | 323.09 | 322.17 | 0.85% |
| Sep 10, 2025 | 320.37 | 320.37 | 320.37 | 320.37 | 319.46 | 0.30% |
| Sep 9, 2025 | 319.40 | 319.40 | 319.40 | 319.40 | 318.49 | 0.27% |
| Sep 8, 2025 | 318.54 | 318.54 | 318.54 | 318.54 | 317.63 | 0.22% |
| Sep 5, 2025 | 317.85 | 317.85 | 317.85 | 317.85 | 316.94 | -0.30% |
| Sep 4, 2025 | 318.82 | 318.82 | 318.82 | 318.82 | 317.91 | 0.84% |
| Sep 3, 2025 | 316.15 | 316.15 | 316.15 | 316.15 | 315.25 | 0.51% |
| Sep 2, 2025 | 314.54 | 314.54 | 314.54 | 314.54 | 313.64 | -0.67% |
| Aug 29, 2025 | 316.67 | 316.67 | 316.67 | 316.67 | 315.77 | -0.63% |
| Aug 28, 2025 | 318.68 | 318.68 | 318.68 | 318.68 | 317.77 | 0.32% |
| Aug 27, 2025 | 317.67 | 317.67 | 317.67 | 317.67 | 316.76 | 0.24% |
| Aug 26, 2025 | 316.91 | 316.91 | 316.91 | 316.91 | 316.01 | 0.42% |
| Aug 25, 2025 | 315.59 | 315.59 | 315.59 | 315.59 | 314.69 | -0.42% |
| Aug 22, 2025 | 316.93 | 316.93 | 316.93 | 316.93 | 316.03 | 1.52% |
| Aug 21, 2025 | 312.18 | 312.18 | 312.18 | 312.18 | 311.29 | -0.39% |
| Aug 20, 2025 | 313.39 | 313.39 | 313.39 | 313.39 | 312.50 | -0.24% |
| Aug 19, 2025 | 314.15 | 314.15 | 314.15 | 314.15 | 313.25 | -0.58% |
| Aug 18, 2025 | 315.97 | 315.97 | 315.97 | 315.97 | 315.07 | - |
| Aug 15, 2025 | 315.98 | 315.98 | 315.98 | 315.98 | 315.08 | -0.27% |
| Aug 14, 2025 | 316.83 | 316.83 | 316.83 | 316.83 | 315.93 | 0.03% |
| Aug 13, 2025 | 316.72 | 316.72 | 316.72 | 316.72 | 315.82 | 0.33% |
| Aug 12, 2025 | 315.69 | 315.69 | 315.69 | 315.69 | 314.79 | 1.14% |
| Aug 11, 2025 | 312.14 | 312.14 | 312.14 | 312.14 | 311.25 | -0.24% |
| Aug 8, 2025 | 312.89 | 312.89 | 312.89 | 312.89 | 312.00 | 0.79% |
| Aug 7, 2025 | 310.45 | 310.45 | 310.45 | 310.45 | 309.56 | -0.07% |
| Aug 6, 2025 | 310.68 | 310.68 | 310.68 | 310.68 | 309.79 | 0.73% |
| Aug 5, 2025 | 308.43 | 308.43 | 308.43 | 308.43 | 307.55 | -0.49% |
| Aug 4, 2025 | 309.94 | 309.94 | 309.94 | 309.94 | 309.06 | 1.48% |
| Aug 1, 2025 | 305.42 | 305.42 | 305.42 | 305.42 | 304.55 | -1.59% |
| Jul 31, 2025 | 310.37 | 310.37 | 310.37 | 310.37 | 309.48 | -0.36% |
| Jul 30, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 310.61 | -0.13% |
| Jul 29, 2025 | 311.89 | 311.89 | 311.89 | 311.89 | 311.00 | -0.29% |
| Jul 28, 2025 | 312.81 | 312.81 | 312.81 | 312.81 | 311.92 | 0.02% |