Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
629.96
+3.90 (0.62%)
Apr 10, 2026, 8:10 AM EST
VFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 9, 2026 | 629.96 | 629.96 | 629.96 | 629.96 | - | 0.62% |
| Apr 8, 2026 | 626.06 | 626.06 | 626.06 | 626.06 | 626.06 | 2.51% |
| Apr 7, 2026 | 610.74 | 610.74 | 610.74 | 610.74 | 610.74 | 0.08% |
| Apr 6, 2026 | 610.27 | 610.27 | 610.27 | 610.27 | 610.27 | 0.45% |
| Apr 2, 2026 | 607.54 | 607.54 | 607.54 | 607.54 | 607.54 | 0.12% |
| Apr 1, 2026 | 606.82 | 606.82 | 606.82 | 606.82 | 606.82 | 0.72% |
| Mar 31, 2026 | 602.47 | 602.47 | 602.47 | 602.47 | 602.47 | 2.92% |
| Mar 30, 2026 | 585.37 | 585.37 | 585.37 | 585.37 | 585.37 | -0.39% |
| Mar 27, 2026 | 587.68 | 587.68 | 587.68 | 587.68 | 587.68 | -1.98% |
| Mar 26, 2026 | 599.56 | 599.56 | 599.56 | 599.56 | 597.66 | -1.74% |
| Mar 25, 2026 | 610.18 | 610.18 | 610.18 | 610.18 | 608.25 | 0.55% |
| Mar 24, 2026 | 606.87 | 606.87 | 606.87 | 606.87 | 604.95 | -0.37% |
| Mar 23, 2026 | 609.15 | 609.15 | 609.15 | 609.15 | 607.22 | 1.15% |
| Mar 20, 2026 | 602.22 | 602.22 | 602.22 | 602.22 | 600.31 | -1.51% |
| Mar 19, 2026 | 611.46 | 611.46 | 611.46 | 611.46 | 609.52 | -0.27% |
| Mar 18, 2026 | 613.11 | 613.11 | 613.11 | 613.11 | 611.17 | -1.36% |
| Mar 17, 2026 | 621.56 | 621.56 | 621.56 | 621.56 | 619.59 | 0.25% |
| Mar 16, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 618.02 | 1.02% |
| Mar 13, 2026 | 613.72 | 613.72 | 613.72 | 613.72 | 611.77 | -0.59% |
| Mar 12, 2026 | 617.38 | 617.38 | 617.38 | 617.38 | 615.42 | -1.52% |
| Mar 11, 2026 | 626.90 | 626.90 | 626.90 | 626.90 | 624.91 | -0.08% |
| Mar 10, 2026 | 627.40 | 627.40 | 627.40 | 627.40 | 625.41 | -0.20% |
| Mar 9, 2026 | 628.68 | 628.68 | 628.68 | 628.68 | 626.69 | 0.84% |
| Mar 6, 2026 | 623.44 | 623.44 | 623.44 | 623.44 | 621.46 | -1.31% |
| Mar 5, 2026 | 631.74 | 631.74 | 631.74 | 631.74 | 629.74 | -0.56% |
| Mar 4, 2026 | 635.31 | 635.31 | 635.31 | 635.31 | 633.30 | 0.78% |
| Mar 3, 2026 | 630.41 | 630.41 | 630.41 | 630.41 | 628.41 | -0.94% |
| Mar 2, 2026 | 636.39 | 636.39 | 636.39 | 636.39 | 634.37 | 0.05% |
| Feb 27, 2026 | 636.09 | 636.09 | 636.09 | 636.09 | 634.07 | -0.42% |
| Feb 26, 2026 | 638.80 | 638.80 | 638.80 | 638.80 | 636.77 | -0.54% |
| Feb 25, 2026 | 642.25 | 642.25 | 642.25 | 642.25 | 640.21 | 0.82% |
| Feb 24, 2026 | 637.04 | 637.04 | 637.04 | 637.04 | 635.02 | 0.77% |
| Feb 23, 2026 | 632.17 | 632.17 | 632.17 | 632.17 | 630.17 | -1.04% |
| Feb 20, 2026 | 638.79 | 638.79 | 638.79 | 638.79 | 636.76 | 0.70% |
| Feb 19, 2026 | 634.36 | 634.36 | 634.36 | 634.36 | 632.35 | -0.27% |
| Feb 18, 2026 | 636.07 | 636.07 | 636.07 | 636.07 | 634.05 | 0.56% |
| Feb 17, 2026 | 632.53 | 632.53 | 632.53 | 632.53 | 630.52 | 0.12% |
| Feb 13, 2026 | 631.79 | 631.79 | 631.79 | 631.79 | 629.79 | 0.06% |
| Feb 12, 2026 | 631.39 | 631.39 | 631.39 | 631.39 | 629.39 | -1.56% |
| Feb 11, 2026 | 641.38 | 641.38 | 641.38 | 641.38 | 639.35 | - |
| Feb 10, 2026 | 641.39 | 641.39 | 641.39 | 641.39 | 639.36 | -0.32% |
| Feb 9, 2026 | 643.48 | 643.48 | 643.48 | 643.48 | 641.44 | 0.48% |
| Feb 6, 2026 | 640.42 | 640.42 | 640.42 | 640.42 | 638.39 | 1.97% |
| Feb 5, 2026 | 628.03 | 628.03 | 628.03 | 628.03 | 626.04 | -1.22% |
| Feb 4, 2026 | 635.81 | 635.81 | 635.81 | 635.81 | 633.79 | -0.51% |
| Feb 3, 2026 | 639.05 | 639.05 | 639.05 | 639.05 | 637.02 | -0.84% |
| Feb 2, 2026 | 644.46 | 644.46 | 644.46 | 644.46 | 642.42 | 0.54% |
| Jan 30, 2026 | 640.98 | 640.98 | 640.98 | 640.98 | 638.95 | -0.42% |
| Jan 29, 2026 | 643.71 | 643.71 | 643.71 | 643.71 | 641.67 | -0.13% |
| Jan 28, 2026 | 644.53 | 644.53 | 644.53 | 644.53 | 642.49 | -0.01% |