Vanguard 500 Index Institutional Select Shares (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
362.83
+0.22 (0.06%)
Jul 27, 2026, 8:07 AM EST
VFFSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 27, 2026 | 362.83 | 362.83 | 362.83 | 362.83 | - | - |
| Jul 24, 2026 | 362.83 | 362.83 | 362.83 | 362.83 | 362.83 | 0.06% |
| Jul 23, 2026 | 362.61 | 362.61 | 362.61 | 362.61 | 362.61 | -1.21% |
| Jul 22, 2026 | 367.05 | 367.05 | 367.05 | 367.05 | 367.05 | -0.13% |
| Jul 21, 2026 | 367.54 | 367.54 | 367.54 | 367.54 | 367.54 | 0.89% |
| Jul 20, 2026 | 364.31 | 364.31 | 364.31 | 364.31 | 364.31 | -0.19% |
| Jul 17, 2026 | 365.01 | 365.01 | 365.01 | 365.01 | 365.01 | -1.01% |
| Jul 16, 2026 | 368.73 | 368.73 | 368.73 | 368.73 | 368.73 | -0.51% |
| Jul 15, 2026 | 370.62 | 370.62 | 370.62 | 370.62 | 370.62 | 0.39% |
| Jul 14, 2026 | 369.18 | 369.18 | 369.18 | 369.18 | 369.18 | 0.38% |
| Jul 13, 2026 | 367.80 | 367.80 | 367.80 | 367.80 | 367.80 | -0.79% |
| Jul 10, 2026 | 370.74 | 370.74 | 370.74 | 370.74 | 370.74 | 0.43% |
| Jul 9, 2026 | 369.15 | 369.15 | 369.15 | 369.15 | 369.15 | 0.82% |
| Jul 8, 2026 | 366.15 | 366.15 | 366.15 | 366.15 | 366.15 | -0.28% |
| Jul 7, 2026 | 367.19 | 367.19 | 367.19 | 367.19 | 367.19 | -0.44% |
| Jul 6, 2026 | 368.83 | 368.83 | 368.83 | 368.83 | 368.83 | 0.73% |
| Jul 2, 2026 | 366.14 | 366.14 | 366.14 | 366.14 | 366.14 | 0.01% |
| Jul 1, 2026 | 366.12 | 366.12 | 366.12 | 366.12 | 366.12 | -0.21% |
| Jun 30, 2026 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | 0.80% |
| Jun 29, 2026 | 363.98 | 363.98 | 363.98 | 363.98 | 363.98 | 1.18% |
| Jun 26, 2026 | 359.75 | 359.75 | 359.75 | 359.75 | 359.75 | -0.05% |
| Jun 25, 2026 | 360.98 | 360.98 | 360.98 | 360.98 | 359.91 | -0.01% |
| Jun 24, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 359.93 | -0.10% |
| Jun 23, 2026 | 361.36 | 361.36 | 361.36 | 361.36 | 360.29 | -1.43% |
| Jun 22, 2026 | 366.62 | 366.62 | 366.62 | 366.62 | 365.54 | -0.36% |
| Jun 18, 2026 | 367.96 | 367.96 | 367.96 | 367.96 | 366.87 | 1.09% |
| Jun 17, 2026 | 364.01 | 364.01 | 364.01 | 364.01 | 362.93 | -1.21% |
| Jun 16, 2026 | 368.48 | 368.48 | 368.48 | 368.48 | 367.39 | -0.57% |
| Jun 15, 2026 | 370.58 | 370.58 | 370.58 | 370.58 | 369.49 | 1.68% |
| Jun 12, 2026 | 364.47 | 364.47 | 364.47 | 364.47 | 363.39 | 0.51% |
| Jun 11, 2026 | 362.63 | 362.63 | 362.63 | 362.63 | 361.56 | 1.75% |
| Jun 10, 2026 | 356.38 | 356.38 | 356.38 | 356.38 | 355.33 | -1.62% |
| Jun 9, 2026 | 362.24 | 362.24 | 362.24 | 362.24 | 361.17 | -0.25% |
| Jun 8, 2026 | 363.16 | 363.16 | 363.16 | 363.16 | 362.09 | 0.30% |
| Jun 5, 2026 | 362.07 | 362.07 | 362.07 | 362.07 | 361.00 | -2.63% |
| Jun 4, 2026 | 371.85 | 371.85 | 371.85 | 371.85 | 370.75 | 0.42% |
| Jun 3, 2026 | 370.28 | 370.28 | 370.28 | 370.28 | 369.19 | -0.74% |
| Jun 2, 2026 | 373.03 | 373.03 | 373.03 | 373.03 | 371.93 | 0.13% |
| Jun 1, 2026 | 372.53 | 372.53 | 372.53 | 372.53 | 371.43 | 0.27% |
| May 29, 2026 | 371.53 | 371.53 | 371.53 | 371.53 | 370.43 | 0.22% |
| May 28, 2026 | 370.70 | 370.70 | 370.70 | 370.70 | 369.60 | 0.57% |
| May 27, 2026 | 368.58 | 368.58 | 368.58 | 368.58 | 367.49 | 0.02% |
| May 26, 2026 | 368.51 | 368.51 | 368.51 | 368.51 | 367.42 | 0.62% |
| May 22, 2026 | 366.25 | 366.25 | 366.25 | 366.25 | 365.17 | 0.38% |
| May 21, 2026 | 364.87 | 364.87 | 364.87 | 364.87 | 363.79 | 0.18% |
| May 20, 2026 | 364.20 | 364.20 | 364.20 | 364.20 | 363.12 | 1.08% |
| May 19, 2026 | 360.31 | 360.31 | 360.31 | 360.31 | 359.25 | -0.66% |
| May 18, 2026 | 362.71 | 362.71 | 362.71 | 362.71 | 361.64 | -0.07% |
| May 15, 2026 | 362.95 | 362.95 | 362.95 | 362.95 | 361.88 | -1.22% |
| May 14, 2026 | 367.43 | 367.43 | 367.43 | 367.43 | 366.34 | 0.77% |