Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
514.82
-10.35 (-1.97%)
Mar 31, 2025, 8:09 AM EST
VFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2025 | 514.82 | 514.82 | 514.82 | 514.82 | - | - |
| 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% |
| Mar 5, 2025 | 540.29 | 540.29 | 540.29 | 540.29 | 538.43 | 1.12% |
| Mar 4, 2025 | 534.31 | 534.31 | 534.31 | 534.31 | 532.47 | -1.22% |
| Mar 3, 2025 | 540.91 | 540.91 | 540.91 | 540.91 | 539.05 | -1.75% |
| Feb 28, 2025 | 550.55 | 550.55 | 550.55 | 550.55 | 548.66 | 1.60% |
| Feb 27, 2025 | 541.89 | 541.89 | 541.89 | 541.89 | 540.03 | -1.59% |
| Feb 26, 2025 | 550.63 | 550.63 | 550.63 | 550.63 | 548.74 | 0.02% |
| Feb 25, 2025 | 550.54 | 550.54 | 550.54 | 550.54 | 548.65 | -0.47% |
| Feb 24, 2025 | 553.12 | 553.12 | 553.12 | 553.12 | 551.22 | -0.49% |
| Feb 21, 2025 | 555.86 | 555.86 | 555.86 | 555.86 | 553.95 | -1.70% |
| Feb 20, 2025 | 565.49 | 565.49 | 565.49 | 565.49 | 563.55 | -0.42% |
| Feb 19, 2025 | 567.88 | 567.88 | 567.88 | 567.88 | 565.93 | 0.24% |
| Feb 18, 2025 | 566.53 | 566.53 | 566.53 | 566.53 | 564.58 | 0.26% |
| Feb 14, 2025 | 565.06 | 565.06 | 565.06 | 565.06 | 563.12 | 0.02% |
| Feb 13, 2025 | 564.97 | 564.97 | 564.97 | 564.97 | 563.03 | 1.04% |
| Feb 12, 2025 | 559.14 | 559.14 | 559.14 | 559.14 | 557.22 | -0.26% |
| Feb 11, 2025 | 560.60 | 560.60 | 560.60 | 560.60 | 558.67 | 0.04% |
| Feb 10, 2025 | 560.40 | 560.40 | 560.40 | 560.40 | 558.47 | 0.69% |
| Feb 7, 2025 | 556.58 | 556.58 | 556.58 | 556.58 | 554.67 | -0.94% |
| Feb 6, 2025 | 561.88 | 561.88 | 561.88 | 561.88 | 559.95 | 0.36% |
| Feb 5, 2025 | 559.84 | 559.84 | 559.84 | 559.84 | 557.92 | 0.39% |
| Feb 4, 2025 | 557.64 | 557.64 | 557.64 | 557.64 | 555.72 | 0.72% |
| Feb 3, 2025 | 553.64 | 553.64 | 553.64 | 553.64 | 551.74 | -0.75% |
| Jan 31, 2025 | 557.85 | 557.85 | 557.85 | 557.85 | 555.93 | -0.50% |
| Jan 30, 2025 | 560.65 | 560.65 | 560.65 | 560.65 | 558.72 | 0.53% |
| Jan 29, 2025 | 557.69 | 557.69 | 557.69 | 557.69 | 555.77 | -0.47% |
| Jan 28, 2025 | 560.31 | 560.31 | 560.31 | 560.31 | 558.38 | 0.92% |
| Jan 27, 2025 | 555.20 | 555.20 | 555.20 | 555.20 | 553.29 | -1.46% |
| Jan 24, 2025 | 563.41 | 563.41 | 563.41 | 563.41 | 561.47 | -0.28% |
| Jan 23, 2025 | 564.97 | 564.97 | 564.97 | 564.97 | 563.03 | 0.53% |
| Jan 22, 2025 | 561.98 | 561.98 | 561.98 | 561.98 | 560.05 | 0.62% |
| Jan 21, 2025 | 558.54 | 558.54 | 558.54 | 558.54 | 556.62 | 0.88% |
| Jan 17, 2025 | 553.67 | 553.67 | 553.67 | 553.67 | 551.77 | 1.00% |