Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
546.71
+2.38 (0.44%)
May 15, 2025, 8:04 PM EDT
VFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 546.71 | 546.71 | 546.71 | 546.71 | - | 0.44% |
| May 14, 2025 | 544.33 | 544.33 | 544.33 | 544.33 | 544.33 | 0.11% |
| May 13, 2025 | 543.75 | 543.75 | 543.75 | 543.75 | 543.75 | 0.73% |
| May 12, 2025 | 539.82 | 539.82 | 539.82 | 539.82 | 539.82 | 3.27% |
| May 9, 2025 | 522.74 | 522.74 | 522.74 | 522.74 | 522.74 | -0.05% |
| May 8, 2025 | 523.02 | 523.02 | 523.02 | 523.02 | 523.02 | 0.58% |
| May 7, 2025 | 520.01 | 520.01 | 520.01 | 520.01 | 520.01 | 0.44% |
| May 6, 2025 | 517.75 | 517.75 | 517.75 | 517.75 | 517.75 | -0.77% |
| May 5, 2025 | 521.76 | 521.76 | 521.76 | 521.76 | 521.76 | -0.63% |
| May 2, 2025 | 525.08 | 525.08 | 525.08 | 525.08 | 525.08 | 1.47% |
| May 1, 2025 | 517.45 | 517.45 | 517.45 | 517.45 | 517.45 | 0.63% |
| Apr 30, 2025 | 514.20 | 514.20 | 514.20 | 514.20 | 514.20 | 0.16% |
| Apr 29, 2025 | 513.40 | 513.40 | 513.40 | 513.40 | 513.40 | 0.58% |
| Apr 28, 2025 | 510.44 | 510.44 | 510.44 | 510.44 | 510.44 | 0.06% |
| Apr 25, 2025 | 510.11 | 510.11 | 510.11 | 510.11 | 510.11 | 0.74% |
| Apr 24, 2025 | 506.37 | 506.37 | 506.37 | 506.37 | 506.37 | 2.02% |
| Apr 23, 2025 | 496.32 | 496.32 | 496.32 | 496.32 | 496.32 | 1.67% |
| Apr 22, 2025 | 488.17 | 488.17 | 488.17 | 488.17 | 488.17 | 2.51% |
| Apr 21, 2025 | 476.20 | 476.20 | 476.20 | 476.20 | 476.20 | -2.35% |
| Apr 17, 2025 | 487.66 | 487.66 | 487.66 | 487.66 | 487.66 | 0.14% |
| Apr 16, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | -2.24% |
| Apr 15, 2025 | 498.15 | 498.15 | 498.15 | 498.15 | 498.15 | -0.16% |
| Apr 14, 2025 | 498.97 | 498.97 | 498.97 | 498.97 | 498.97 | 0.80% |
| Apr 11, 2025 | 495.03 | 495.03 | 495.03 | 495.03 | 495.03 | 1.81% |
| Apr 10, 2025 | 486.22 | 486.22 | 486.22 | 486.22 | 486.22 | -3.44% |
| Apr 9, 2025 | 503.56 | 503.56 | 503.56 | 503.56 | 503.56 | 9.52% |
| Apr 8, 2025 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | -1.57% |
| Apr 7, 2025 | 467.14 | 467.14 | 467.14 | 467.14 | 467.14 | -0.23% |
| Apr 4, 2025 | 468.23 | 468.23 | 468.23 | 468.23 | 468.23 | -5.96% |
| Apr 3, 2025 | 497.91 | 497.91 | 497.91 | 497.91 | 497.91 | -4.84% |
| Apr 2, 2025 | 523.21 | 523.21 | 523.21 | 523.21 | 523.21 | 0.68% |
| Apr 1, 2025 | 519.70 | 519.70 | 519.70 | 519.70 | 519.70 | 0.38% |
| Mar 31, 2025 | 517.73 | 517.73 | 517.73 | 517.73 | 517.73 | 0.57% |
| Mar 28, 2025 | 514.82 | 514.82 | 514.82 | 514.82 | 514.82 | -1.97% |
| Mar 27, 2025 | 525.17 | 525.17 | 525.17 | 525.17 | 525.17 | -0.67% |
| Mar 26, 2025 | 528.73 | 528.73 | 528.73 | 528.73 | 526.91 | -1.12% |
| Mar 25, 2025 | 534.70 | 534.70 | 534.70 | 534.70 | 532.86 | 0.16% |
| Mar 24, 2025 | 533.84 | 533.84 | 533.84 | 533.84 | 532.01 | 1.77% |
| Mar 21, 2025 | 524.58 | 524.58 | 524.58 | 524.58 | 522.78 | 0.09% |
| Mar 20, 2025 | 524.13 | 524.13 | 524.13 | 524.13 | 522.33 | -0.21% |
| Mar 19, 2025 | 525.22 | 525.22 | 525.22 | 525.22 | 523.41 | 1.08% |
| Mar 18, 2025 | 519.60 | 519.60 | 519.60 | 519.60 | 517.81 | -1.06% |
| Mar 17, 2025 | 525.18 | 525.18 | 525.18 | 525.18 | 523.38 | 0.65% |
| Mar 14, 2025 | 521.80 | 521.80 | 521.80 | 521.80 | 520.01 | 2.15% |
| Mar 13, 2025 | 510.83 | 510.83 | 510.83 | 510.83 | 509.07 | -1.38% |
| Mar 12, 2025 | 517.98 | 517.98 | 517.98 | 517.98 | 516.20 | 0.49% |
| Mar 11, 2025 | 515.45 | 515.45 | 515.45 | 515.45 | 513.68 | -0.76% |
| Mar 10, 2025 | 519.38 | 519.38 | 519.38 | 519.38 | 517.60 | -2.68% |
| Mar 7, 2025 | 533.68 | 533.68 | 533.68 | 533.68 | 531.85 | 0.57% |
| Mar 6, 2025 | 530.67 | 530.67 | 530.67 | 530.67 | 528.85 | -1.78% |