Skip to main content
Vanguard 500 Index Institutional Select Shares (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
293.54
+2.91 (1.00%)
Jan 17, 2025, 4:00 PM EST

VFFSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 2025293.54293.54293.54293.54293.541.00%
Jan 16, 2025290.63290.63290.63290.63290.63-0.21%
Jan 15, 2025291.24291.24291.24291.24291.241.84%
Jan 14, 2025285.97285.97285.97285.97285.970.11%
Jan 13, 2025285.65285.65285.65285.65285.650.16%
Jan 10, 2025285.20285.20285.20285.20285.20-1.52%
Jan 8, 2025289.60289.60289.60289.60289.600.16%
Jan 7, 2025289.15289.15289.15289.15289.15-1.11%
Jan 6, 2025292.39292.39292.39292.39292.390.56%
Jan 3, 2025290.76290.76290.76290.76290.761.27%
Jan 2, 2025287.12287.12287.12287.12287.12-0.22%
Dec 31, 2024287.75287.75287.75287.75287.75-0.42%
Dec 30, 2024288.96288.96288.96288.96288.96-1.07%
Dec 27, 2024292.09292.09292.09292.09292.09-1.10%
Dec 26, 2024295.33295.33295.33295.33295.33-0.03%
Dec 24, 2024295.42295.42295.42295.42295.421.10%
Dec 23, 2024292.20292.20292.20292.20292.200.42%
Dec 20, 2024290.99290.99290.99290.99290.071.09%
Dec 19, 2024287.84287.84287.84287.84286.93-0.09%
Dec 18, 2024288.09288.09288.09288.09287.18-2.95%
Dec 17, 2024296.84296.84296.84296.84295.90-0.39%
Dec 16, 2024297.99297.99297.99297.99297.050.39%
Dec 13, 2024296.82296.82296.82296.82295.880.01%
Dec 12, 2024296.79296.79296.79296.79295.85-0.54%
Dec 11, 2024298.41298.41298.41298.41297.460.82%
Dec 10, 2024295.99295.99295.99295.99295.05-0.29%
Dec 9, 2024296.86296.86296.86296.86295.92-0.60%
Dec 6, 2024298.66298.66298.66298.66297.710.26%
Dec 5, 2024297.88297.88297.88297.88296.94-0.18%
Dec 4, 2024298.42298.42298.42298.42297.470.61%
Dec 3, 2024296.62296.62296.62296.62295.680.05%
Dec 2, 2024296.48296.48296.48296.48295.540.26%
Nov 29, 2024295.72295.72295.72295.72294.780.57%
Nov 27, 2024294.04294.04294.04294.04293.11-0.38%
Nov 26, 2024295.15295.15295.15295.15294.220.58%
Nov 25, 2024293.45293.45293.45293.45292.520.30%
Nov 22, 2024292.56292.56292.56292.56291.630.35%
Nov 21, 2024291.54291.54291.54291.54290.620.55%
Nov 20, 2024289.95289.95289.95289.95289.030.01%
Nov 19, 2024289.93289.93289.93289.93289.010.40%
Nov 18, 2024288.78288.78288.78288.78287.870.41%
Nov 15, 2024287.61287.61287.61287.61286.70-1.31%
Nov 14, 2024291.42291.42291.42291.42290.50-0.59%
Nov 13, 2024293.16293.16293.16293.16292.230.03%
Nov 12, 2024293.08293.08293.08293.08292.15-0.28%
Nov 11, 2024293.91293.91293.91293.91292.980.10%
Nov 8, 2024293.63293.63293.63293.63292.700.40%
Nov 7, 2024292.47292.47292.47292.47291.540.75%
Nov 6, 2024290.30290.30290.30290.30289.382.53%
Nov 5, 2024283.14283.14283.14283.14282.241.23%
Nov 4, 2024279.71279.71279.71279.71278.82-0.27%
Nov 1, 2024280.48280.48280.48280.48279.590.41%
Oct 31, 2024279.33279.33279.33279.33278.45-1.85%
Oct 30, 2024284.60284.60284.60284.60283.70-0.33%
Oct 29, 2024285.54285.54285.54285.54284.640.16%
Oct 28, 2024285.08285.08285.08285.08284.180.27%
Oct 25, 2024284.32284.32284.32284.32283.42-0.03%
Oct 24, 2024284.40284.40284.40284.40283.500.21%
Oct 23, 2024283.79283.79283.79283.79282.89-0.92%
Oct 22, 2024286.42286.42286.42286.42285.51-0.05%
Oct 21, 2024286.56286.56286.56286.56285.65-0.18%
Oct 18, 2024287.07287.07287.07287.07286.160.40%
Oct 17, 2024285.92285.92285.92285.92285.01-0.01%
Oct 16, 2024285.96285.96285.96285.96285.050.47%
Oct 15, 2024284.63284.63284.63284.63283.73-0.75%
Oct 14, 2024286.79286.79286.79286.79285.880.77%
Oct 11, 2024284.59284.59284.59284.59283.690.60%
Oct 10, 2024282.88282.88282.88282.88281.98-0.19%
Oct 9, 2024283.42283.42283.42283.42282.520.71%
Oct 8, 2024281.41281.41281.41281.41280.520.97%
Oct 7, 2024278.71278.71278.71278.71277.83-0.96%
Oct 4, 2024281.41281.41281.41281.41280.520.92%
Oct 3, 2024278.84278.84278.84278.84277.96-0.17%
Oct 2, 2024279.31279.31279.31279.31278.430.02%
Oct 1, 2024279.26279.26279.26279.26278.38-0.93%
Sep 30, 2024281.88281.88281.88281.88280.990.43%
Sep 27, 2024280.67280.67280.67280.67279.78-0.43%
Sep 26, 2024281.89281.89281.89281.89280.120.41%
Sep 25, 2024280.74280.74280.74280.74278.98-0.18%
Sep 24, 2024281.26281.26281.26281.26279.500.25%
Sep 23, 2024280.55280.55280.55280.55278.790.28%
Sep 20, 2024279.76279.76279.76279.76278.01-0.20%
Sep 19, 2024280.31280.31280.31280.31278.551.71%
Sep 18, 2024275.61275.61275.61275.61273.88-0.29%
Sep 17, 2024276.41276.41276.41276.41274.680.03%
Sep 16, 2024276.33276.33276.33276.33274.600.14%
Sep 13, 2024275.93275.93275.93275.93274.200.56%
Sep 12, 2024274.40274.40274.40274.40272.680.75%
Sep 11, 2024272.35272.35272.35272.35270.641.07%
Sep 10, 2024269.47269.47269.47269.47267.780.45%
Sep 9, 2024268.27268.27268.27268.27266.591.17%
Sep 6, 2024265.17265.17265.17265.17263.51-1.71%
Sep 5, 2024269.79269.79269.79269.79268.10-0.30%
Sep 4, 2024270.60270.60270.60270.60268.90-0.15%
Sep 3, 2024271.02271.02271.02271.02269.32-2.11%
Aug 30, 2024276.85276.85276.85276.85275.121.02%
Aug 29, 2024274.05274.05274.05274.05272.33-
Aug 28, 2024274.04274.04274.04274.04272.32-0.60%
Aug 27, 2024275.69275.69275.69275.69273.960.17%
Aug 26, 2024275.23275.23275.23275.23273.51-0.31%