Vanguard 500 Index Institutional Select Shares (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
334.02
+2.07 (0.62%)
Apr 10, 2026, 8:07 AM EST
VFFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 334.02 | 334.02 | 334.02 | 334.02 | - | - |
| Apr 9, 2026 | 334.02 | 334.02 | 334.02 | 334.02 | 334.02 | 0.62% |
| Apr 8, 2026 | 331.95 | 331.95 | 331.95 | 331.95 | 331.95 | 2.51% |
| Apr 7, 2026 | 323.82 | 323.82 | 323.82 | 323.82 | 323.82 | 0.07% |
| Apr 6, 2026 | 323.58 | 323.58 | 323.58 | 323.58 | 323.58 | 0.45% |
| Apr 2, 2026 | 322.13 | 322.13 | 322.13 | 322.13 | 322.13 | 0.12% |
| Apr 1, 2026 | 321.74 | 321.74 | 321.74 | 321.74 | 321.74 | 0.72% |
| Mar 31, 2026 | 319.44 | 319.44 | 319.44 | 319.44 | 319.44 | 2.92% |
| Mar 30, 2026 | 310.37 | 310.37 | 310.37 | 310.37 | 310.37 | -0.39% |
| Mar 27, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | -1.99% |
| Mar 26, 2026 | 317.92 | 317.92 | 317.92 | 317.92 | 316.88 | -1.74% |
| Mar 25, 2026 | 323.55 | 323.55 | 323.55 | 323.55 | 322.50 | 0.54% |
| Mar 24, 2026 | 321.80 | 321.80 | 321.80 | 321.80 | 320.75 | -0.37% |
| Mar 23, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 321.95 | 1.15% |
| Mar 20, 2026 | 319.33 | 319.33 | 319.33 | 319.33 | 318.29 | -1.51% |
| Mar 19, 2026 | 324.23 | 324.23 | 324.23 | 324.23 | 323.17 | -0.27% |
| Mar 18, 2026 | 325.10 | 325.10 | 325.10 | 325.10 | 324.04 | -1.36% |
| Mar 17, 2026 | 329.59 | 329.59 | 329.59 | 329.59 | 328.52 | 0.26% |
| Mar 16, 2026 | 328.75 | 328.75 | 328.75 | 328.75 | 327.68 | 1.02% |
| Mar 13, 2026 | 325.42 | 325.42 | 325.42 | 325.42 | 324.36 | -0.59% |
| Mar 12, 2026 | 327.36 | 327.36 | 327.36 | 327.36 | 326.29 | -1.52% |
| Mar 11, 2026 | 332.41 | 332.41 | 332.41 | 332.41 | 331.33 | -0.08% |
| Mar 10, 2026 | 332.68 | 332.68 | 332.68 | 332.68 | 331.60 | -0.20% |
| Mar 9, 2026 | 333.35 | 333.35 | 333.35 | 333.35 | 332.26 | 0.84% |
| Mar 6, 2026 | 330.58 | 330.58 | 330.58 | 330.58 | 329.50 | -1.31% |
| Mar 5, 2026 | 334.98 | 334.98 | 334.98 | 334.98 | 333.89 | -0.56% |
| Mar 4, 2026 | 336.87 | 336.87 | 336.87 | 336.87 | 335.77 | 0.78% |
| Mar 3, 2026 | 334.27 | 334.27 | 334.27 | 334.27 | 333.18 | -0.94% |
| Mar 2, 2026 | 337.44 | 337.44 | 337.44 | 337.44 | 336.34 | 0.05% |
| Feb 27, 2026 | 337.28 | 337.28 | 337.28 | 337.28 | 336.18 | -0.43% |
| Feb 26, 2026 | 338.72 | 338.72 | 338.72 | 338.72 | 337.62 | -0.54% |
| Feb 25, 2026 | 340.55 | 340.55 | 340.55 | 340.55 | 339.44 | 0.82% |
| Feb 24, 2026 | 337.79 | 337.79 | 337.79 | 337.79 | 336.69 | 0.77% |
| Feb 23, 2026 | 335.20 | 335.20 | 335.20 | 335.20 | 334.11 | -1.04% |
| Feb 20, 2026 | 338.71 | 338.71 | 338.71 | 338.71 | 337.61 | 0.70% |
| Feb 19, 2026 | 336.37 | 336.37 | 336.37 | 336.37 | 335.27 | -0.27% |
| Feb 18, 2026 | 337.27 | 337.27 | 337.27 | 337.27 | 336.17 | 0.56% |
| Feb 17, 2026 | 335.39 | 335.39 | 335.39 | 335.39 | 334.30 | 0.12% |
| Feb 13, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 333.91 | 0.07% |
| Feb 12, 2026 | 334.78 | 334.78 | 334.78 | 334.78 | 333.69 | -1.56% |
| Feb 11, 2026 | 340.08 | 340.08 | 340.08 | 340.08 | 338.97 | - |
| Feb 10, 2026 | 340.09 | 340.09 | 340.09 | 340.09 | 338.98 | -0.33% |
| Feb 9, 2026 | 341.20 | 341.20 | 341.20 | 341.20 | 340.09 | 0.48% |
| Feb 6, 2026 | 339.57 | 339.57 | 339.57 | 339.57 | 338.46 | 1.97% |
| Feb 5, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 331.92 | -1.23% |
| Feb 4, 2026 | 337.13 | 337.13 | 337.13 | 337.13 | 336.03 | -0.51% |
| Feb 3, 2026 | 338.85 | 338.85 | 338.85 | 338.85 | 337.75 | -0.84% |
| Feb 2, 2026 | 341.72 | 341.72 | 341.72 | 341.72 | 340.61 | 0.54% |
| Jan 30, 2026 | 339.87 | 339.87 | 339.87 | 339.87 | 338.76 | -0.42% |
| Jan 29, 2026 | 341.31 | 341.31 | 341.31 | 341.31 | 340.20 | -0.13% |