Skip to main content
Vanguard 500 Index Institutional Select Shares (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
289.95
+0.02 (0.01%)
Nov 20, 2024, 9:30 AM EST

VFFSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 20, 2024289.95289.95289.95289.95289.950.01%
Nov 19, 2024289.93289.93289.93289.93289.930.40%
Nov 18, 2024288.78288.78288.78288.78288.780.41%
Nov 15, 2024287.61287.61287.61287.61287.61-1.31%
Nov 14, 2024291.42291.42291.42291.42291.42-0.59%
Nov 13, 2024293.16293.16293.16293.16293.160.03%
Nov 12, 2024293.08293.08293.08293.08293.08-0.28%
Nov 11, 2024293.91293.91293.91293.91293.910.10%
Nov 8, 2024293.63293.63293.63293.63293.630.40%
Nov 7, 2024292.47292.47292.47292.47292.470.75%
Nov 6, 2024290.30290.30290.30290.30290.302.53%
Nov 5, 2024283.14283.14283.14283.14283.141.23%
Nov 4, 2024279.71279.71279.71279.71279.71-0.27%
Nov 1, 2024280.48280.48280.48280.48280.480.41%
Oct 31, 2024279.33279.33279.33279.33279.33-1.85%
Oct 30, 2024284.60284.60284.60284.60284.60-0.33%
Oct 29, 2024285.54285.54285.54285.54285.540.16%
Oct 28, 2024285.08285.08285.08285.08285.080.27%
Oct 25, 2024284.32284.32284.32284.32284.32-0.03%
Oct 24, 2024284.40284.40284.40284.40284.400.21%
Oct 23, 2024283.79283.79283.79283.79283.79-0.92%
Oct 22, 2024286.42286.42286.42286.42286.42-0.05%
Oct 21, 2024286.56286.56286.56286.56286.56-0.18%
Oct 18, 2024287.07287.07287.07287.07287.070.40%
Oct 17, 2024285.92285.92285.92285.92285.92-0.01%
Oct 16, 2024285.96285.96285.96285.96285.960.47%
Oct 15, 2024284.63284.63284.63284.63284.63-0.75%
Oct 14, 2024286.79286.79286.79286.79286.790.77%
Oct 11, 2024284.59284.59284.59284.59284.590.60%
Oct 10, 2024282.88282.88282.88282.88282.88-0.19%
Oct 9, 2024283.42283.42283.42283.42283.420.71%
Oct 8, 2024281.41281.41281.41281.41281.410.97%
Oct 7, 2024278.71278.71278.71278.71278.71-0.96%
Oct 4, 2024281.41281.41281.41281.41281.410.92%
Oct 3, 2024278.84278.84278.84278.84278.84-0.17%
Oct 2, 2024279.31279.31279.31279.31279.310.02%
Oct 1, 2024279.26279.26279.26279.26279.26-0.93%
Sep 30, 2024281.88281.88281.88281.88281.880.43%
Sep 27, 2024280.67280.67280.67280.67280.67-0.43%
Sep 26, 2024281.89281.89281.89281.89281.010.41%
Sep 25, 2024280.74280.74280.74280.74279.87-0.18%
Sep 24, 2024281.26281.26281.26281.26280.390.25%
Sep 23, 2024280.55280.55280.55280.55279.680.28%
Sep 20, 2024279.76279.76279.76279.76278.89-0.20%
Sep 19, 2024280.31280.31280.31280.31279.441.71%
Sep 18, 2024275.61275.61275.61275.61274.75-0.29%
Sep 17, 2024276.41276.41276.41276.41275.550.03%
Sep 16, 2024276.33276.33276.33276.33275.470.14%
Sep 13, 2024275.93275.93275.93275.93275.070.56%
Sep 12, 2024274.40274.40274.40274.40273.550.75%
Sep 11, 2024272.35272.35272.35272.35271.501.07%
Sep 10, 2024269.47269.47269.47269.47268.630.45%
Sep 9, 2024268.27268.27268.27268.27267.441.17%
Sep 6, 2024265.17265.17265.17265.17264.35-1.71%
Sep 5, 2024269.79269.79269.79269.79268.95-0.30%
Sep 4, 2024270.60270.60270.60270.60269.76-0.15%
Sep 3, 2024271.02271.02271.02271.02270.18-2.11%
Aug 30, 2024276.85276.85276.85276.85275.991.02%
Aug 29, 2024274.05274.05274.05274.05273.20-
Aug 28, 2024274.04274.04274.04274.04273.19-0.60%
Aug 27, 2024275.69275.69275.69275.69274.830.17%
Aug 26, 2024275.23275.23275.23275.23274.37-0.31%
Aug 23, 2024276.09276.09276.09276.09275.231.15%
Aug 22, 2024272.95272.95272.95272.95272.10-0.89%
Aug 21, 2024275.41275.41275.41275.41274.550.43%
Aug 20, 2024274.24274.24274.24274.24273.39-0.19%
Aug 19, 2024274.77274.77274.77274.77273.920.98%
Aug 16, 2024272.10272.10272.10272.10271.250.21%
Aug 15, 2024271.52271.52271.52271.52270.681.64%
Aug 14, 2024267.13267.13267.13267.13266.300.38%
Aug 13, 2024266.11266.11266.11266.11265.281.69%
Aug 12, 2024261.69261.69261.69261.69260.880.02%
Aug 9, 2024261.65261.65261.65261.65260.840.48%
Aug 8, 2024260.40260.40260.40260.40259.592.31%
Aug 7, 2024254.53254.53254.53254.53253.74-0.77%
Aug 6, 2024256.51256.51256.51256.51255.711.04%
Aug 5, 2024253.88253.88253.88253.88253.09-2.99%
Aug 2, 2024261.71261.71261.71261.71260.90-1.84%
Aug 1, 2024266.61266.61266.61266.61265.78-1.37%
Jul 31, 2024270.30270.30270.30270.30269.461.59%
Jul 30, 2024266.07266.07266.07266.07265.24-0.50%
Jul 29, 2024267.40267.40267.40267.40266.570.08%
Jul 26, 2024267.18267.18267.18267.18266.351.12%
Jul 25, 2024264.23264.23264.23264.23263.41-0.51%
Jul 24, 2024265.59265.59265.59265.59264.76-2.31%
Jul 23, 2024271.88271.88271.88271.88271.04-0.16%
Jul 22, 2024272.31272.31272.31272.31271.461.08%
Jul 19, 2024269.39269.39269.39269.39268.55-0.71%
Jul 18, 2024271.31271.31271.31271.31270.47-0.78%
Jul 17, 2024273.45273.45273.45273.45272.60-1.39%
Jul 16, 2024277.30277.30277.30277.30276.440.64%
Jul 15, 2024275.54275.54275.54275.54274.680.29%
Jul 12, 2024274.74274.74274.74274.74273.890.55%
Jul 11, 2024273.23273.23273.23273.23272.38-0.87%
Jul 10, 2024275.64275.64275.64275.64274.781.03%
Jul 9, 2024272.82272.82272.82272.82271.970.08%
Jul 8, 2024272.61272.61272.61272.61271.760.10%
Jul 5, 2024272.33272.33272.33272.33271.480.56%
Jul 3, 2024270.81270.81270.81270.81269.970.51%
Jul 2, 2024269.43269.43269.43269.43268.590.62%