Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
578.27
+1.84 (0.32%)
Jul 17, 2025, 8:09 AM EDT
VFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 578.27 | 578.27 | 578.27 | 578.27 | - | - |
| Jul 16, 2025 | 578.27 | 578.27 | 578.27 | 578.27 | 578.27 | 0.32% |
| Jul 15, 2025 | 576.43 | 576.43 | 576.43 | 576.43 | 576.43 | -0.39% |
| Jul 14, 2025 | 578.67 | 578.67 | 578.67 | 578.67 | 578.67 | 0.14% |
| Jul 11, 2025 | 577.86 | 577.86 | 577.86 | 577.86 | 577.86 | -0.33% |
| Jul 10, 2025 | 579.77 | 579.77 | 579.77 | 579.77 | 579.77 | 0.29% |
| Jul 9, 2025 | 578.10 | 578.10 | 578.10 | 578.10 | 578.10 | 0.61% |
| Jul 8, 2025 | 574.61 | 574.61 | 574.61 | 574.61 | 574.61 | -0.07% |
| Jul 7, 2025 | 575.02 | 575.02 | 575.02 | 575.02 | 575.02 | -0.79% |
| Jul 3, 2025 | 579.57 | 579.57 | 579.57 | 579.57 | 579.57 | 0.85% |
| Jul 2, 2025 | 574.69 | 574.69 | 574.69 | 574.69 | 574.69 | 0.48% |
| Jul 1, 2025 | 571.96 | 571.96 | 571.96 | 571.96 | 571.96 | -0.11% |
| Jun 30, 2025 | 572.58 | 572.58 | 572.58 | 572.58 | 572.58 | 0.22% |
| Jun 27, 2025 | 571.33 | 571.33 | 571.33 | 571.33 | 569.60 | 0.53% |
| Jun 26, 2025 | 568.33 | 568.33 | 568.33 | 568.33 | 566.60 | 0.80% |
| Jun 25, 2025 | 563.80 | 563.80 | 563.80 | 563.80 | 562.09 | - |
| Jun 24, 2025 | 563.80 | 563.80 | 563.80 | 563.80 | 562.09 | 1.12% |
| Jun 23, 2025 | 557.58 | 557.58 | 557.58 | 557.58 | 555.89 | 0.96% |
| Jun 20, 2025 | 552.27 | 552.27 | 552.27 | 552.27 | 550.59 | -0.21% |
| Jun 18, 2025 | 553.44 | 553.44 | 553.44 | 553.44 | 551.76 | -0.03% |
| Jun 17, 2025 | 553.60 | 553.60 | 553.60 | 553.60 | 551.92 | -0.83% |
| Jun 16, 2025 | 558.24 | 558.24 | 558.24 | 558.24 | 556.54 | 0.95% |
| Jun 13, 2025 | 552.96 | 552.96 | 552.96 | 552.96 | 551.28 | -1.11% |
| Jun 12, 2025 | 559.18 | 559.18 | 559.18 | 559.18 | 557.48 | 0.38% |
| Jun 11, 2025 | 557.05 | 557.05 | 557.05 | 557.05 | 555.36 | -0.27% |
| Jun 10, 2025 | 558.58 | 558.58 | 558.58 | 558.58 | 556.88 | 0.55% |
| Jun 9, 2025 | 555.51 | 555.51 | 555.51 | 555.51 | 553.82 | 0.10% |
| Jun 6, 2025 | 554.95 | 554.95 | 554.95 | 554.95 | 553.26 | 1.04% |
| Jun 5, 2025 | 549.24 | 549.24 | 549.24 | 549.24 | 547.57 | -0.52% |
| Jun 4, 2025 | 552.11 | 552.11 | 552.11 | 552.11 | 550.43 | 0.01% |
| Jun 3, 2025 | 552.05 | 552.05 | 552.05 | 552.05 | 550.37 | 0.58% |
| Jun 2, 2025 | 548.86 | 548.86 | 548.86 | 548.86 | 547.19 | 0.42% |
| May 30, 2025 | 546.55 | 546.55 | 546.55 | 546.55 | 544.89 | - |
| May 29, 2025 | 546.55 | 546.55 | 546.55 | 546.55 | 544.89 | 0.40% |
| May 28, 2025 | 544.36 | 544.36 | 544.36 | 544.36 | 542.71 | -0.56% |
| May 27, 2025 | 547.40 | 547.40 | 547.40 | 547.40 | 545.74 | 2.05% |
| May 23, 2025 | 536.38 | 536.38 | 536.38 | 536.38 | 534.75 | -0.67% |
| May 22, 2025 | 539.98 | 539.98 | 539.98 | 539.98 | 538.34 | -0.04% |
| May 21, 2025 | 540.21 | 540.21 | 540.21 | 540.21 | 538.57 | -1.61% |
| May 20, 2025 | 549.05 | 549.05 | 549.05 | 549.05 | 547.38 | -0.39% |
| May 19, 2025 | 551.18 | 551.18 | 551.18 | 551.18 | 549.51 | 0.10% |
| May 16, 2025 | 550.61 | 550.61 | 550.61 | 550.61 | 548.94 | 0.71% |
| May 15, 2025 | 546.71 | 546.71 | 546.71 | 546.71 | 545.05 | 0.44% |
| May 14, 2025 | 544.33 | 544.33 | 544.33 | 544.33 | 542.68 | 0.11% |
| May 13, 2025 | 543.75 | 543.75 | 543.75 | 543.75 | 542.10 | 0.73% |
| May 12, 2025 | 539.82 | 539.82 | 539.82 | 539.82 | 538.18 | 3.27% |
| May 9, 2025 | 522.74 | 522.74 | 522.74 | 522.74 | 521.15 | -0.05% |
| May 8, 2025 | 523.02 | 523.02 | 523.02 | 523.02 | 521.43 | 0.58% |
| May 7, 2025 | 520.01 | 520.01 | 520.01 | 520.01 | 518.43 | 0.44% |
| May 6, 2025 | 517.75 | 517.75 | 517.75 | 517.75 | 516.18 | -0.77% |