Vanguard 500 Index Institutional Select Shares (VFFSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
272.95
-5.49 (-1.97%)
Mar 28, 2025, 5:00 PM EST
VFFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 14, 2025 | 276.65 | 276.65 | 276.65 | 276.65 | 275.69 | 2.15% |
| Mar 13, 2025 | 270.84 | 270.84 | 270.84 | 270.84 | 269.90 | -1.38% |
| Mar 12, 2025 | 274.63 | 274.63 | 274.63 | 274.63 | 273.68 | 0.49% |
| Mar 11, 2025 | 273.29 | 273.29 | 273.29 | 273.29 | 272.34 | -0.76% |
| Mar 10, 2025 | 275.37 | 275.37 | 275.37 | 275.37 | 274.41 | -2.68% |
| Mar 7, 2025 | 282.95 | 282.95 | 282.95 | 282.95 | 281.97 | 0.57% |
| Mar 6, 2025 | 281.36 | 281.36 | 281.36 | 281.36 | 280.38 | -1.78% |
| Mar 5, 2025 | 286.46 | 286.46 | 286.46 | 286.46 | 285.46 | 1.12% |
| Mar 4, 2025 | 283.29 | 283.29 | 283.29 | 283.29 | 282.31 | -1.22% |
| Mar 3, 2025 | 286.79 | 286.79 | 286.79 | 286.79 | 285.79 | -1.75% |
| Feb 28, 2025 | 291.90 | 291.90 | 291.90 | 291.90 | 290.89 | 1.60% |
| Feb 27, 2025 | 287.31 | 287.31 | 287.31 | 287.31 | 286.31 | -1.59% |
| Feb 26, 2025 | 291.94 | 291.94 | 291.94 | 291.94 | 290.93 | 0.02% |
| Feb 25, 2025 | 291.89 | 291.89 | 291.89 | 291.89 | 290.88 | -0.47% |
| Feb 24, 2025 | 293.26 | 293.26 | 293.26 | 293.26 | 292.24 | -0.49% |
| Feb 21, 2025 | 294.71 | 294.71 | 294.71 | 294.71 | 293.69 | -1.70% |
| Feb 20, 2025 | 299.82 | 299.82 | 299.82 | 299.82 | 298.78 | -0.42% |
| Feb 19, 2025 | 301.08 | 301.08 | 301.08 | 301.08 | 300.03 | 0.24% |
| Feb 18, 2025 | 300.36 | 300.36 | 300.36 | 300.36 | 299.32 | 0.26% |
| Feb 14, 2025 | 299.59 | 299.59 | 299.59 | 299.59 | 298.55 | 0.02% |
| Feb 13, 2025 | 299.54 | 299.54 | 299.54 | 299.54 | 298.50 | 1.05% |
| Feb 12, 2025 | 296.44 | 296.44 | 296.44 | 296.44 | 295.41 | -0.26% |
| Feb 11, 2025 | 297.22 | 297.22 | 297.22 | 297.22 | 296.19 | 0.04% |
| Feb 10, 2025 | 297.11 | 297.11 | 297.11 | 297.11 | 296.08 | 0.68% |
| Feb 7, 2025 | 295.09 | 295.09 | 295.09 | 295.09 | 294.06 | -0.94% |
| Feb 6, 2025 | 297.90 | 297.90 | 297.90 | 297.90 | 296.86 | 0.36% |
| Feb 5, 2025 | 296.82 | 296.82 | 296.82 | 296.82 | 295.79 | 0.40% |
| Feb 4, 2025 | 295.65 | 295.65 | 295.65 | 295.65 | 294.62 | 0.72% |
| Feb 3, 2025 | 293.53 | 293.53 | 293.53 | 293.53 | 292.51 | -0.75% |
| Jan 31, 2025 | 295.76 | 295.76 | 295.76 | 295.76 | 294.73 | -0.50% |
| Jan 30, 2025 | 297.24 | 297.24 | 297.24 | 297.24 | 296.21 | 0.53% |
| Jan 29, 2025 | 295.68 | 295.68 | 295.68 | 295.68 | 294.65 | -0.47% |
| Jan 28, 2025 | 297.07 | 297.07 | 297.07 | 297.07 | 296.04 | 0.92% |
| Jan 27, 2025 | 294.35 | 294.35 | 294.35 | 294.35 | 293.33 | -1.46% |
| Jan 24, 2025 | 298.70 | 298.70 | 298.70 | 298.70 | 297.66 | -0.28% |
| Jan 23, 2025 | 299.53 | 299.53 | 299.53 | 299.53 | 298.49 | 0.53% |
| Jan 22, 2025 | 297.94 | 297.94 | 297.94 | 297.94 | 296.90 | 0.61% |
| Jan 21, 2025 | 296.12 | 296.12 | 296.12 | 296.12 | 295.09 | 0.88% |
| Jan 17, 2025 | 293.54 | 293.54 | 293.54 | 293.54 | 292.52 | 1.00% |
| Jan 16, 2025 | 290.63 | 290.63 | 290.63 | 290.63 | 289.62 | -0.21% |