Vanguard 500 Index Institutional Select Shares (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
324.23
-0.87 (-0.27%)
Mar 20, 2026, 8:07 AM EST
VFFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 324.23 | 324.23 | 324.23 | 324.23 | - | - |
| Mar 19, 2026 | 324.23 | 324.23 | 324.23 | 324.23 | 324.23 | -0.27% |
| Mar 18, 2026 | 325.10 | 325.10 | 325.10 | 325.10 | 325.10 | -1.36% |
| Mar 17, 2026 | 329.59 | 329.59 | 329.59 | 329.59 | 329.59 | 0.26% |
| Mar 16, 2026 | 328.75 | 328.75 | 328.75 | 328.75 | 328.75 | 1.02% |
| Mar 13, 2026 | 325.42 | 325.42 | 325.42 | 325.42 | 325.42 | -0.59% |
| Mar 12, 2026 | 327.36 | 327.36 | 327.36 | 327.36 | 327.36 | -1.52% |
| Mar 11, 2026 | 332.41 | 332.41 | 332.41 | 332.41 | 332.41 | -0.08% |
| Mar 10, 2026 | 332.68 | 332.68 | 332.68 | 332.68 | 332.68 | -0.20% |
| Mar 9, 2026 | 333.35 | 333.35 | 333.35 | 333.35 | 333.35 | 0.84% |
| Mar 6, 2026 | 330.58 | 330.58 | 330.58 | 330.58 | 330.58 | -1.31% |
| Mar 5, 2026 | 334.98 | 334.98 | 334.98 | 334.98 | 334.98 | -0.56% |
| Mar 4, 2026 | 336.87 | 336.87 | 336.87 | 336.87 | 336.87 | 0.78% |
| Mar 3, 2026 | 334.27 | 334.27 | 334.27 | 334.27 | 334.27 | -0.94% |
| Mar 2, 2026 | 337.44 | 337.44 | 337.44 | 337.44 | 337.44 | 0.05% |
| Feb 27, 2026 | 337.28 | 337.28 | 337.28 | 337.28 | 337.28 | -0.43% |
| Feb 26, 2026 | 338.72 | 338.72 | 338.72 | 338.72 | 338.72 | -0.54% |
| Feb 25, 2026 | 340.55 | 340.55 | 340.55 | 340.55 | 340.55 | 0.82% |
| Feb 24, 2026 | 337.79 | 337.79 | 337.79 | 337.79 | 337.79 | 0.77% |
| Feb 23, 2026 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | -1.04% |
| Feb 20, 2026 | 338.71 | 338.71 | 338.71 | 338.71 | 338.71 | 0.70% |
| Feb 19, 2026 | 336.37 | 336.37 | 336.37 | 336.37 | 336.37 | -0.27% |
| Feb 18, 2026 | 337.27 | 337.27 | 337.27 | 337.27 | 337.27 | 0.56% |
| Feb 17, 2026 | 335.39 | 335.39 | 335.39 | 335.39 | 335.39 | 0.12% |
| Feb 13, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0.07% |
| Feb 12, 2026 | 334.78 | 334.78 | 334.78 | 334.78 | 334.78 | -1.56% |
| Feb 11, 2026 | 340.08 | 340.08 | 340.08 | 340.08 | 340.08 | - |
| Feb 10, 2026 | 340.09 | 340.09 | 340.09 | 340.09 | 340.09 | -0.33% |
| Feb 9, 2026 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | 0.48% |
| Feb 6, 2026 | 339.57 | 339.57 | 339.57 | 339.57 | 339.57 | 1.97% |
| Feb 5, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -1.23% |
| Feb 4, 2026 | 337.13 | 337.13 | 337.13 | 337.13 | 337.13 | -0.51% |
| Feb 3, 2026 | 338.85 | 338.85 | 338.85 | 338.85 | 338.85 | -0.84% |
| Feb 2, 2026 | 341.72 | 341.72 | 341.72 | 341.72 | 341.72 | 0.54% |
| Jan 30, 2026 | 339.87 | 339.87 | 339.87 | 339.87 | 339.87 | -0.42% |
| Jan 29, 2026 | 341.31 | 341.31 | 341.31 | 341.31 | 341.31 | -0.13% |
| Jan 28, 2026 | 341.75 | 341.75 | 341.75 | 341.75 | 341.75 | -0.01% |
| Jan 27, 2026 | 341.78 | 341.78 | 341.78 | 341.78 | 341.78 | 0.41% |
| Jan 26, 2026 | 340.39 | 340.39 | 340.39 | 340.39 | 340.39 | 0.50% |
| Jan 23, 2026 | 338.69 | 338.69 | 338.69 | 338.69 | 338.69 | 0.04% |
| Jan 22, 2026 | 338.55 | 338.55 | 338.55 | 338.55 | 338.55 | 0.55% |
| Jan 21, 2026 | 336.70 | 336.70 | 336.70 | 336.70 | 336.70 | 1.16% |
| Jan 20, 2026 | 332.83 | 332.83 | 332.83 | 332.83 | 332.83 | -2.06% |
| Jan 16, 2026 | 339.83 | 339.83 | 339.83 | 339.83 | 339.83 | -0.06% |
| Jan 15, 2026 | 340.03 | 340.03 | 340.03 | 340.03 | 340.03 | 0.26% |
| Jan 14, 2026 | 339.14 | 339.14 | 339.14 | 339.14 | 339.14 | -0.53% |
| Jan 13, 2026 | 340.96 | 340.96 | 340.96 | 340.96 | 340.96 | -0.19% |
| Jan 12, 2026 | 341.61 | 341.61 | 341.61 | 341.61 | 341.61 | 0.16% |
| Jan 9, 2026 | 341.05 | 341.05 | 341.05 | 341.05 | 341.05 | 0.65% |
| Jan 8, 2026 | 338.84 | 338.84 | 338.84 | 338.84 | 338.84 | 0.01% |