Vanguard 500 Index Institutional Select (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
379.70
+2.19 (0.58%)
Oct 21, 2026, 4:00 PM EDT
VFFSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2026 | 379.70 | 379.70 | 379.70 | 379.70 | 379.70 | 0.58% |
| Oct 20, 2026 | 377.51 | 377.51 | 377.51 | 377.51 | 377.51 | 0.28% |
| Oct 19, 2026 | 376.44 | 376.44 | 376.44 | 376.44 | 376.44 | 0.41% |
| Oct 16, 2026 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | -1.09% |
| Oct 15, 2026 | 379.05 | 379.05 | 379.05 | 379.05 | 379.05 | 0.33% |
| Oct 14, 2026 | 377.79 | 377.79 | 377.79 | 377.79 | 377.79 | -1.11% |
| Oct 13, 2026 | 382.02 | 382.02 | 382.02 | 382.02 | 382.02 | -0.02% |
| Oct 12, 2026 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | -0.05% |
| Oct 9, 2026 | 382.31 | 382.31 | 382.31 | 382.31 | 382.31 | 0.61% |
| Oct 8, 2026 | 380.01 | 380.01 | 380.01 | 380.01 | 380.01 | -0.47% |
| Oct 7, 2026 | 381.79 | 381.79 | 381.79 | 381.79 | 381.79 | -0.22% |
| Oct 6, 2026 | 382.62 | 382.62 | 382.62 | 382.62 | 382.62 | 0.59% |
| Oct 5, 2026 | 380.39 | 380.39 | 380.39 | 380.39 | 380.39 | 0.67% |
| Oct 2, 2026 | 377.87 | 377.87 | 377.87 | 377.87 | 377.87 | 0.74% |
| Oct 1, 2026 | 375.09 | 375.09 | 375.09 | 375.09 | 375.09 | 0.20% |
| Sep 30, 2026 | 374.35 | 374.35 | 374.35 | 374.35 | 374.35 | -0.24% |
| Sep 29, 2026 | 375.26 | 375.26 | 375.26 | 375.26 | 375.26 | -0.17% |
| Sep 28, 2026 | 375.89 | 375.89 | 375.89 | 375.89 | 375.89 | -0.77% |
| Sep 25, 2026 | 379.81 | 379.81 | 379.81 | 379.81 | 378.81 | 0.51% |
| Sep 24, 2026 | 377.88 | 377.88 | 377.88 | 377.88 | 376.88 | -0.02% |
| Sep 23, 2026 | 377.97 | 377.97 | 377.97 | 377.97 | 376.97 | -0.75% |
| Sep 22, 2026 | 380.84 | 380.84 | 380.84 | 380.84 | 379.84 | - |
| Sep 21, 2026 | 380.84 | 380.84 | 380.84 | 380.84 | 379.84 | 1.50% |
| Sep 18, 2026 | 375.21 | 375.21 | 375.21 | 375.21 | 374.22 | 0.17% |
| Sep 17, 2026 | 374.58 | 374.58 | 374.58 | 374.58 | 373.59 | 1.14% |
| Sep 16, 2026 | 370.36 | 370.36 | 370.36 | 370.36 | 369.38 | -0.44% |
| Sep 15, 2026 | 372.01 | 372.01 | 372.01 | 372.01 | 371.03 | -0.43% |
| Sep 14, 2026 | 373.62 | 373.62 | 373.62 | 373.62 | 372.64 | -0.48% |
| Sep 11, 2026 | 375.42 | 375.42 | 375.42 | 375.42 | 374.43 | 0.87% |
| Sep 10, 2026 | 372.20 | 372.20 | 372.20 | 372.20 | 371.22 | -0.57% |
| Sep 9, 2026 | 374.35 | 374.35 | 374.35 | 374.35 | 373.36 | -0.48% |
| Sep 8, 2026 | 376.16 | 376.16 | 376.16 | 376.16 | 375.17 | -0.58% |
| Sep 4, 2026 | 378.36 | 378.36 | 378.36 | 378.36 | 377.36 | -0.36% |
| Sep 3, 2026 | 379.73 | 379.73 | 379.73 | 379.73 | 378.73 | 1.06% |
| Sep 2, 2026 | 375.73 | 375.73 | 375.73 | 375.73 | 374.74 | 0.46% |
| Sep 1, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 373.02 | -0.70% |
| Aug 31, 2026 | 376.65 | 376.65 | 376.65 | 376.65 | 375.66 | -0.33% |
| Aug 28, 2026 | 377.88 | 377.88 | 377.88 | 377.88 | 376.88 | -0.25% |
| Aug 27, 2026 | 378.81 | 378.81 | 378.81 | 378.81 | 377.81 | 0.72% |
| Aug 26, 2026 | 376.10 | 376.10 | 376.10 | 376.10 | 375.11 | -0.02% |
| Aug 25, 2026 | 376.18 | 376.18 | 376.18 | 376.18 | 375.19 | 0.33% |
| Aug 24, 2026 | 374.96 | 374.96 | 374.96 | 374.96 | 373.97 | -0.28% |
| Aug 21, 2026 | 376.01 | 376.01 | 376.01 | 376.01 | 375.02 | 0.44% |
| Aug 20, 2026 | 374.36 | 374.36 | 374.36 | 374.36 | 373.37 | -0.86% |
| Aug 19, 2026 | 377.59 | 377.59 | 377.59 | 377.59 | 376.60 | 0.22% |
| Aug 18, 2026 | 376.77 | 376.77 | 376.77 | 376.77 | 375.78 | -0.69% |
| Aug 17, 2026 | 379.37 | 379.37 | 379.37 | 379.37 | 378.37 | -0.51% |
| Aug 14, 2026 | 381.32 | 381.32 | 381.32 | 381.32 | 380.32 | -0.16% |
| Aug 13, 2026 | 381.92 | 381.92 | 381.92 | 381.92 | 380.91 | 0.65% |
| Aug 12, 2026 | 379.44 | 379.44 | 379.44 | 379.44 | 378.44 | 0.27% |