Vanguard 500 Index Institutional Select Shares (VFFSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
290.23
+5.84 (2.05%)
May 27, 2025, 12:29 PM EDT
VFFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 290.23 | 290.23 | 290.23 | 290.23 | 290.23 | 2.05% |
| May 23, 2025 | 284.39 | 284.39 | 284.39 | 284.39 | 284.39 | -0.67% |
| May 22, 2025 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | -0.04% |
| May 21, 2025 | 286.42 | 286.42 | 286.42 | 286.42 | 286.42 | -1.61% |
| May 20, 2025 | 291.11 | 291.11 | 291.11 | 291.11 | 291.11 | -0.39% |
| May 19, 2025 | 292.24 | 292.24 | 292.24 | 292.24 | 292.24 | 0.10% |
| May 16, 2025 | 291.94 | 291.94 | 291.94 | 291.94 | 291.94 | 0.71% |
| May 15, 2025 | 289.87 | 289.87 | 289.87 | 289.87 | 289.87 | 0.44% |
| May 14, 2025 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | 0.11% |
| May 13, 2025 | 288.29 | 288.29 | 288.29 | 288.29 | 288.29 | 0.73% |
| May 12, 2025 | 286.21 | 286.21 | 286.21 | 286.21 | 286.21 | 3.27% |
| May 9, 2025 | 277.16 | 277.16 | 277.16 | 277.16 | 277.16 | -0.05% |
| May 8, 2025 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | 0.58% |
| May 7, 2025 | 275.71 | 275.71 | 275.71 | 275.71 | 275.71 | 0.44% |
| May 6, 2025 | 274.51 | 274.51 | 274.51 | 274.51 | 274.51 | -0.77% |
| May 5, 2025 | 276.63 | 276.63 | 276.63 | 276.63 | 276.63 | -0.64% |
| May 2, 2025 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | 1.48% |
| May 1, 2025 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | 0.63% |
| Apr 30, 2025 | 272.63 | 272.63 | 272.63 | 272.63 | 272.63 | 0.16% |
| Apr 29, 2025 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | 0.58% |
| Apr 28, 2025 | 270.63 | 270.63 | 270.63 | 270.63 | 270.63 | 0.07% |
| Apr 25, 2025 | 270.45 | 270.45 | 270.45 | 270.45 | 270.45 | 0.74% |
| Apr 24, 2025 | 268.47 | 268.47 | 268.47 | 268.47 | 268.47 | 2.03% |
| Apr 23, 2025 | 263.14 | 263.14 | 263.14 | 263.14 | 263.14 | 1.67% |
| Apr 22, 2025 | 258.82 | 258.82 | 258.82 | 258.82 | 258.82 | 2.51% |
| Apr 21, 2025 | 252.48 | 252.48 | 252.48 | 252.48 | 252.48 | -2.35% |
| Apr 17, 2025 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | 0.14% |
| Apr 16, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | -2.24% |
| Apr 15, 2025 | 264.11 | 264.11 | 264.11 | 264.11 | 264.11 | -0.17% |
| Apr 14, 2025 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | 0.80% |
| Apr 11, 2025 | 262.46 | 262.46 | 262.46 | 262.46 | 262.46 | 1.81% |
| Apr 10, 2025 | 257.79 | 257.79 | 257.79 | 257.79 | 257.79 | -3.44% |
| Apr 9, 2025 | 266.98 | 266.98 | 266.98 | 266.98 | 266.98 | 9.52% |
| Apr 8, 2025 | 243.78 | 243.78 | 243.78 | 243.78 | 243.78 | -1.57% |
| Apr 7, 2025 | 247.67 | 247.67 | 247.67 | 247.67 | 247.67 | -0.23% |
| Apr 4, 2025 | 248.25 | 248.25 | 248.25 | 248.25 | 248.25 | -5.96% |
| Apr 3, 2025 | 263.98 | 263.98 | 263.98 | 263.98 | 263.98 | -4.84% |
| Apr 2, 2025 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | 0.68% |
| Apr 1, 2025 | 275.53 | 275.53 | 275.53 | 275.53 | 275.53 | 0.38% |
| Mar 31, 2025 | 274.49 | 274.49 | 274.49 | 274.49 | 274.49 | 0.56% |
| Mar 28, 2025 | 272.95 | 272.95 | 272.95 | 272.95 | 272.95 | -1.97% |
| Mar 27, 2025 | 278.44 | 278.44 | 278.44 | 278.44 | 278.44 | -0.67% |
| Mar 26, 2025 | 280.33 | 280.33 | 280.33 | 280.33 | 279.36 | -1.12% |
| Mar 25, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 282.51 | 0.16% |
| Mar 24, 2025 | 283.04 | 283.04 | 283.04 | 283.04 | 282.06 | 1.77% |
| Mar 21, 2025 | 278.13 | 278.13 | 278.13 | 278.13 | 277.16 | 0.09% |
| Mar 20, 2025 | 277.89 | 277.89 | 277.89 | 277.89 | 276.92 | -0.21% |
| Mar 19, 2025 | 278.47 | 278.47 | 278.47 | 278.47 | 277.50 | 1.08% |
| Mar 18, 2025 | 275.49 | 275.49 | 275.49 | 275.49 | 274.53 | -1.06% |
| Mar 17, 2025 | 278.45 | 278.45 | 278.45 | 278.45 | 277.48 | 0.65% |