Vanguard 500 Index Institutional Select Shares (VFFSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
307.28
+2.59 (0.85%)
Jul 3, 2025, 9:30 AM EDT
VFFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 12, 2025 | 296.49 | 296.49 | 296.49 | 296.49 | 295.57 | 0.39% |
| Jun 11, 2025 | 295.35 | 295.35 | 295.35 | 295.35 | 294.43 | -0.27% |
| Jun 10, 2025 | 296.16 | 296.16 | 296.16 | 296.16 | 295.24 | 0.55% |
| Jun 9, 2025 | 294.54 | 294.54 | 294.54 | 294.54 | 293.63 | 0.10% |
| Jun 6, 2025 | 294.24 | 294.24 | 294.24 | 294.24 | 293.33 | 1.04% |
| Jun 5, 2025 | 291.21 | 291.21 | 291.21 | 291.21 | 290.31 | -0.52% |
| Jun 4, 2025 | 292.74 | 292.74 | 292.74 | 292.74 | 291.83 | 0.01% |
| Jun 3, 2025 | 292.70 | 292.70 | 292.70 | 292.70 | 291.79 | 0.58% |
| Jun 2, 2025 | 291.01 | 291.01 | 291.01 | 291.01 | 290.11 | 0.42% |
| May 30, 2025 | 289.79 | 289.79 | 289.79 | 289.79 | 288.89 | - |
| May 29, 2025 | 289.78 | 289.78 | 289.78 | 289.78 | 288.88 | 0.40% |
| May 28, 2025 | 288.62 | 288.62 | 288.62 | 288.62 | 287.72 | -0.55% |
| May 27, 2025 | 290.23 | 290.23 | 290.23 | 290.23 | 289.33 | 2.05% |
| May 23, 2025 | 284.39 | 284.39 | 284.39 | 284.39 | 283.51 | -0.67% |
| May 22, 2025 | 286.30 | 286.30 | 286.30 | 286.30 | 285.41 | -0.04% |
| May 21, 2025 | 286.42 | 286.42 | 286.42 | 286.42 | 285.53 | -1.61% |
| May 20, 2025 | 291.11 | 291.11 | 291.11 | 291.11 | 290.21 | -0.39% |
| May 19, 2025 | 292.24 | 292.24 | 292.24 | 292.24 | 291.33 | 0.10% |
| May 16, 2025 | 291.94 | 291.94 | 291.94 | 291.94 | 291.03 | 0.71% |
| May 15, 2025 | 289.87 | 289.87 | 289.87 | 289.87 | 288.97 | 0.44% |
| May 14, 2025 | 288.60 | 288.60 | 288.60 | 288.60 | 287.70 | 0.11% |
| May 13, 2025 | 288.29 | 288.29 | 288.29 | 288.29 | 287.39 | 0.73% |
| May 12, 2025 | 286.21 | 286.21 | 286.21 | 286.21 | 285.32 | 3.27% |
| May 9, 2025 | 277.16 | 277.16 | 277.16 | 277.16 | 276.30 | -0.05% |
| May 8, 2025 | 277.30 | 277.30 | 277.30 | 277.30 | 276.44 | 0.58% |
| May 7, 2025 | 275.71 | 275.71 | 275.71 | 275.71 | 274.85 | 0.44% |
| May 6, 2025 | 274.51 | 274.51 | 274.51 | 274.51 | 273.66 | -0.77% |
| May 5, 2025 | 276.63 | 276.63 | 276.63 | 276.63 | 275.77 | -0.64% |
| May 2, 2025 | 278.40 | 278.40 | 278.40 | 278.40 | 277.54 | 1.48% |
| May 1, 2025 | 274.35 | 274.35 | 274.35 | 274.35 | 273.50 | 0.63% |
| Apr 30, 2025 | 272.63 | 272.63 | 272.63 | 272.63 | 271.78 | 0.16% |
| Apr 29, 2025 | 272.20 | 272.20 | 272.20 | 272.20 | 271.35 | 0.58% |
| Apr 28, 2025 | 270.63 | 270.63 | 270.63 | 270.63 | 269.79 | 0.07% |
| Apr 25, 2025 | 270.45 | 270.45 | 270.45 | 270.45 | 269.61 | 0.74% |
| Apr 24, 2025 | 268.47 | 268.47 | 268.47 | 268.47 | 267.64 | 2.03% |
| Apr 23, 2025 | 263.14 | 263.14 | 263.14 | 263.14 | 262.32 | 1.67% |