Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
636.09
-2.71 (-0.42%)
At close: Feb 27, 2026
VFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | -0.54% |
| Feb 25, 2026 | 642.25 | 642.25 | 642.25 | 642.25 | 642.25 | 0.82% |
| Feb 24, 2026 | 637.04 | 637.04 | 637.04 | 637.04 | 637.04 | 0.77% |
| Feb 23, 2026 | 632.17 | 632.17 | 632.17 | 632.17 | 632.17 | -1.04% |
| Feb 20, 2026 | 638.79 | 638.79 | 638.79 | 638.79 | 638.79 | 0.70% |
| Feb 19, 2026 | 634.36 | 634.36 | 634.36 | 634.36 | 634.36 | -0.27% |
| Feb 18, 2026 | 636.07 | 636.07 | 636.07 | 636.07 | 636.07 | 0.56% |
| Feb 17, 2026 | 632.53 | 632.53 | 632.53 | 632.53 | 632.53 | 0.12% |
| Feb 13, 2026 | 631.79 | 631.79 | 631.79 | 631.79 | 631.79 | 0.06% |
| Feb 12, 2026 | 631.39 | 631.39 | 631.39 | 631.39 | 631.39 | -1.56% |
| Feb 11, 2026 | 641.38 | 641.38 | 641.38 | 641.38 | 641.38 | - |
| Feb 10, 2026 | 641.39 | 641.39 | 641.39 | 641.39 | 641.39 | -0.32% |
| Feb 9, 2026 | 643.48 | 643.48 | 643.48 | 643.48 | 643.48 | 0.48% |
| Feb 6, 2026 | 640.42 | 640.42 | 640.42 | 640.42 | 640.42 | 1.97% |
| Feb 5, 2026 | 628.03 | 628.03 | 628.03 | 628.03 | 628.03 | -1.22% |
| Feb 4, 2026 | 635.81 | 635.81 | 635.81 | 635.81 | 635.81 | -0.51% |
| Feb 3, 2026 | 639.05 | 639.05 | 639.05 | 639.05 | 639.05 | -0.84% |
| Feb 2, 2026 | 644.46 | 644.46 | 644.46 | 644.46 | 644.46 | 0.54% |
| Jan 30, 2026 | 640.98 | 640.98 | 640.98 | 640.98 | 640.98 | -0.42% |
| Jan 29, 2026 | 643.71 | 643.71 | 643.71 | 643.71 | 643.71 | -0.13% |
| Jan 28, 2026 | 644.53 | 644.53 | 644.53 | 644.53 | 644.53 | -0.01% |
| Jan 27, 2026 | 644.58 | 644.58 | 644.58 | 644.58 | 644.58 | 0.41% |
| Jan 26, 2026 | 641.96 | 641.96 | 641.96 | 641.96 | 641.96 | 0.50% |
| Jan 23, 2026 | 638.76 | 638.76 | 638.76 | 638.76 | 638.76 | 0.04% |
| Jan 22, 2026 | 638.50 | 638.50 | 638.50 | 638.50 | 638.50 | 0.55% |
| Jan 21, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1.16% |
| Jan 20, 2026 | 627.72 | 627.72 | 627.72 | 627.72 | 627.72 | -2.06% |
| Jan 16, 2026 | 640.92 | 640.92 | 640.92 | 640.92 | 640.92 | -0.06% |
| Jan 15, 2026 | 641.29 | 641.29 | 641.29 | 641.29 | 641.29 | 0.26% |
| Jan 14, 2026 | 639.62 | 639.62 | 639.62 | 639.62 | 639.62 | -0.53% |
| Jan 13, 2026 | 643.04 | 643.04 | 643.04 | 643.04 | 643.04 | -0.19% |
| Jan 12, 2026 | 644.28 | 644.28 | 644.28 | 644.28 | 644.28 | 0.17% |
| Jan 9, 2026 | 643.21 | 643.21 | 643.21 | 643.21 | 643.21 | 0.65% |
| Jan 8, 2026 | 639.05 | 639.05 | 639.05 | 639.05 | 639.05 | 0.01% |
| Jan 7, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | -0.34% |
| Jan 6, 2026 | 641.20 | 641.20 | 641.20 | 641.20 | 641.20 | 0.63% |
| Jan 5, 2026 | 637.21 | 637.21 | 637.21 | 637.21 | 637.21 | 0.64% |
| Jan 2, 2026 | 633.18 | 633.18 | 633.18 | 633.18 | 633.18 | 0.21% |
| Dec 31, 2025 | 631.84 | 631.84 | 631.84 | 631.84 | 631.84 | -0.73% |
| Dec 30, 2025 | 636.48 | 636.48 | 636.48 | 636.48 | 636.48 | -0.14% |
| Dec 29, 2025 | 637.35 | 637.35 | 637.35 | 637.35 | 637.35 | -0.35% |
| Dec 26, 2025 | 639.57 | 639.57 | 639.57 | 639.57 | 639.57 | -0.02% |
| Dec 24, 2025 | 639.70 | 639.70 | 639.70 | 639.70 | 639.70 | 0.32% |
| Dec 23, 2025 | 637.65 | 637.65 | 637.65 | 637.65 | 637.65 | 0.46% |
| Dec 22, 2025 | 634.76 | 634.76 | 634.76 | 634.76 | 634.76 | 0.37% |
| Dec 19, 2025 | 630.65 | 630.65 | 630.65 | 632.42 | 630.65 | 0.88% |
| Dec 18, 2025 | 625.13 | 625.13 | 625.13 | 626.88 | 625.13 | 0.79% |
| Dec 17, 2025 | 620.20 | 620.20 | 620.20 | 621.94 | 620.20 | -1.16% |
| Dec 16, 2025 | 627.46 | 627.46 | 627.46 | 629.22 | 627.46 | -0.23% |
| Dec 15, 2025 | 628.94 | 628.94 | 628.94 | 630.70 | 628.94 | -0.14% |