Vanguard 500 Index Fund (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
335.54
+0.59 (0.18%)
Nov 4, 2025, 8:07 AM EST
VFFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 335.54 | 335.54 | 335.54 | 335.54 | - | - |
| Nov 3, 2025 | 335.54 | 335.54 | 335.54 | 335.54 | 335.54 | 0.18% |
| Oct 31, 2025 | 334.95 | 334.95 | 334.95 | 334.95 | 334.95 | 0.27% |
| Oct 30, 2025 | 334.05 | 334.05 | 334.05 | 334.05 | 334.05 | -0.99% |
| Oct 29, 2025 | 337.39 | 337.39 | 337.39 | 337.39 | 337.39 | - |
| Oct 28, 2025 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | 0.23% |
| Oct 27, 2025 | 336.63 | 336.63 | 336.63 | 336.63 | 336.63 | 1.23% |
| Oct 24, 2025 | 332.54 | 332.54 | 332.54 | 332.54 | 332.54 | 0.79% |
| Oct 23, 2025 | 329.92 | 329.92 | 329.92 | 329.92 | 329.92 | 0.59% |
| Oct 22, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.53% |
| Oct 21, 2025 | 329.76 | 329.76 | 329.76 | 329.76 | 329.76 | - |
| Oct 20, 2025 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | 1.07% |
| Oct 17, 2025 | 326.26 | 326.26 | 326.26 | 326.26 | 326.26 | 0.53% |
| Oct 16, 2025 | 324.54 | 324.54 | 324.54 | 324.54 | 324.54 | -0.63% |
| Oct 15, 2025 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | 0.41% |
| Oct 14, 2025 | 325.26 | 325.26 | 325.26 | 325.26 | 325.26 | -0.16% |
| Oct 13, 2025 | 325.77 | 325.77 | 325.77 | 325.77 | 325.77 | 1.56% |
| Oct 10, 2025 | 320.77 | 320.77 | 320.77 | 320.77 | 320.77 | -2.70% |
| Oct 9, 2025 | 329.66 | 329.66 | 329.66 | 329.66 | 329.66 | -0.27% |
| Oct 8, 2025 | 330.56 | 330.56 | 330.56 | 330.56 | 330.56 | 0.58% |
| Oct 7, 2025 | 328.65 | 328.65 | 328.65 | 328.65 | 328.65 | -0.38% |
| Oct 6, 2025 | 329.90 | 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% |