Vanguard 500 Index Fund (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
316.93
+4.75 (1.52%)
Aug 25, 2025, 8:07 AM EDT
VFFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 316.93 | 316.93 | 316.93 | 316.93 | - | - |
| 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% |
| Jul 2, 2025 | 304.69 | 304.69 | 304.69 | 304.69 | 304.69 | 0.48% |
| Jul 1, 2025 | 303.24 | 303.24 | 303.24 | 303.24 | 303.24 | -0.11% |
| Jun 30, 2025 | 303.58 | 303.58 | 303.58 | 303.58 | 303.58 | 0.21% |
| Jun 27, 2025 | 302.93 | 302.93 | 302.93 | 302.93 | 301.99 | 0.53% |
| Jun 26, 2025 | 301.34 | 301.34 | 301.34 | 301.34 | 300.40 | 0.80% |
| Jun 25, 2025 | 298.94 | 298.94 | 298.94 | 298.94 | 298.01 | - |
| Jun 24, 2025 | 298.93 | 298.93 | 298.93 | 298.93 | 298.00 | 1.11% |
| Jun 23, 2025 | 295.64 | 295.64 | 295.64 | 295.64 | 294.72 | 0.96% |
| Jun 20, 2025 | 292.82 | 292.82 | 292.82 | 292.82 | 291.91 | -0.21% |
| Jun 18, 2025 | 293.44 | 293.44 | 293.44 | 293.44 | 292.53 | -0.03% |
| Jun 17, 2025 | 293.53 | 293.53 | 293.53 | 293.53 | 292.62 | -0.83% |
| Jun 16, 2025 | 295.99 | 295.99 | 295.99 | 295.99 | 295.07 | 0.96% |
| Jun 13, 2025 | 293.19 | 293.19 | 293.19 | 293.19 | 292.28 | -1.11% |