Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
548.86
+5.93 (1.09%)
Dec 20, 2024, 8:01 PM EST
VFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 548.86 | 548.86 | 548.86 | 548.86 | 548.86 | 1.09% |
| Dec 19, 2024 | 542.93 | 542.93 | 542.93 | 542.93 | 542.93 | -0.09% |
| Dec 18, 2024 | 543.40 | 543.40 | 543.40 | 543.40 | 543.40 | -2.95% |
| Dec 17, 2024 | 559.90 | 559.90 | 559.90 | 559.90 | 559.90 | -0.38% |
| Dec 16, 2024 | 562.06 | 562.06 | 562.06 | 562.06 | 562.06 | 0.39% |
| Dec 13, 2024 | 559.86 | 559.86 | 559.86 | 559.86 | 559.86 | 0.01% |
| Dec 12, 2024 | 559.81 | 559.81 | 559.81 | 559.81 | 559.81 | -0.54% |
| Dec 11, 2024 | 562.85 | 562.85 | 562.85 | 562.85 | 562.85 | 0.82% |
| Dec 10, 2024 | 558.29 | 558.29 | 558.29 | 558.29 | 558.29 | -0.29% |
| Dec 9, 2024 | 559.94 | 559.94 | 559.94 | 559.94 | 559.94 | -0.60% |
| Dec 6, 2024 | 563.32 | 563.32 | 563.32 | 563.32 | 563.32 | 0.26% |
| Dec 5, 2024 | 561.86 | 561.86 | 561.86 | 561.86 | 561.86 | -0.18% |
| Dec 4, 2024 | 562.88 | 562.88 | 562.88 | 562.88 | 562.88 | 0.61% |
| Dec 3, 2024 | 559.48 | 559.48 | 559.48 | 559.48 | 559.48 | 0.05% |
| Dec 2, 2024 | 559.22 | 559.22 | 559.22 | 559.22 | 559.22 | 0.26% |
| Nov 29, 2024 | 557.79 | 557.79 | 557.79 | 557.79 | 557.79 | 0.57% |
| Nov 27, 2024 | 554.63 | 554.63 | 554.63 | 554.63 | 554.63 | -0.37% |
| Nov 26, 2024 | 556.71 | 556.71 | 556.71 | 556.71 | 556.71 | 0.58% |
| Nov 25, 2024 | 553.51 | 553.51 | 553.51 | 553.51 | 553.51 | 0.30% |
| Nov 22, 2024 | 551.84 | 551.84 | 551.84 | 551.84 | 551.84 | 0.35% |
| Nov 21, 2024 | 549.91 | 549.91 | 549.91 | 549.91 | 549.91 | 0.55% |
| Nov 20, 2024 | 546.90 | 546.90 | 546.90 | 546.90 | 546.90 | - |
| Nov 19, 2024 | 546.88 | 546.88 | 546.88 | 546.88 | 546.88 | 0.40% |
| Nov 18, 2024 | 544.71 | 544.71 | 544.71 | 544.71 | 544.71 | 0.41% |
| Nov 15, 2024 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | -1.31% |
| Nov 14, 2024 | 549.69 | 549.69 | 549.69 | 549.69 | 549.69 | -0.59% |
| Nov 13, 2024 | 552.97 | 552.97 | 552.97 | 552.97 | 552.97 | 0.03% |
| Nov 12, 2024 | 552.82 | 552.82 | 552.82 | 552.82 | 552.82 | -0.28% |
| Nov 11, 2024 | 554.39 | 554.39 | 554.39 | 554.39 | 554.39 | 0.10% |
| Nov 8, 2024 | 553.86 | 553.86 | 553.86 | 553.86 | 553.86 | 0.40% |
| Nov 7, 2024 | 551.67 | 551.67 | 551.67 | 551.67 | 551.67 | 0.75% |
| Nov 6, 2024 | 547.58 | 547.58 | 547.58 | 547.58 | 547.58 | 2.53% |
| Nov 5, 2024 | 534.07 | 534.07 | 534.07 | 534.07 | 534.07 | 1.23% |
| Nov 4, 2024 | 527.60 | 527.60 | 527.60 | 527.60 | 527.60 | -0.28% |
| Nov 1, 2024 | 529.06 | 529.06 | 529.06 | 529.06 | 529.06 | 0.41% |
| Oct 31, 2024 | 526.88 | 526.88 | 526.88 | 526.88 | 526.88 | -1.85% |
| Oct 30, 2024 | 536.83 | 536.83 | 536.83 | 536.83 | 536.83 | -0.33% |
| Oct 29, 2024 | 538.60 | 538.60 | 538.60 | 538.60 | 538.60 | 0.16% |
| Oct 28, 2024 | 537.73 | 537.73 | 537.73 | 537.73 | 537.73 | 0.27% |
| Oct 25, 2024 | 536.30 | 536.30 | 536.30 | 536.30 | 536.30 | -0.03% |
| Oct 24, 2024 | 536.46 | 536.46 | 536.46 | 536.46 | 536.46 | 0.21% |
| Oct 23, 2024 | 535.31 | 535.31 | 535.31 | 535.31 | 535.31 | -0.92% |
| Oct 22, 2024 | 540.27 | 540.27 | 540.27 | 540.27 | 540.27 | -0.05% |
| Oct 21, 2024 | 540.52 | 540.52 | 540.52 | 540.52 | 540.52 | -0.18% |
| Oct 18, 2024 | 541.49 | 541.49 | 541.49 | 541.49 | 541.49 | 0.40% |
| Oct 17, 2024 | 539.32 | 539.32 | 539.32 | 539.32 | 539.32 | -0.02% |
| Oct 16, 2024 | 539.41 | 539.41 | 539.41 | 539.41 | 539.41 | 0.47% |
| Oct 15, 2024 | 536.89 | 536.89 | 536.89 | 536.89 | 536.89 | -0.75% |
| Oct 14, 2024 | 540.96 | 540.96 | 540.96 | 540.96 | 540.96 | 0.77% |
| Oct 11, 2024 | 536.82 | 536.82 | 536.82 | 536.82 | 536.82 | 0.61% |
| Oct 10, 2024 | 533.59 | 533.59 | 533.59 | 533.59 | 533.59 | -0.19% |
| Oct 9, 2024 | 534.62 | 534.62 | 534.62 | 534.62 | 534.62 | 0.71% |
| Oct 8, 2024 | 530.83 | 530.83 | 530.83 | 530.83 | 530.83 | 0.97% |
| Oct 7, 2024 | 525.73 | 525.73 | 525.73 | 525.73 | 525.73 | -0.96% |
| Oct 4, 2024 | 530.82 | 530.82 | 530.82 | 530.82 | 530.82 | 0.92% |
| Oct 3, 2024 | 525.99 | 525.99 | 525.99 | 525.99 | 525.99 | -0.17% |
| Oct 2, 2024 | 526.87 | 526.87 | 526.87 | 526.87 | 526.87 | 0.02% |
| Oct 1, 2024 | 526.77 | 526.77 | 526.77 | 526.77 | 526.77 | -0.93% |
| Sep 30, 2024 | 531.71 | 531.71 | 531.71 | 531.71 | 531.71 | 0.43% |
| Sep 27, 2024 | 529.42 | 529.42 | 529.42 | 529.42 | 529.42 | -0.43% |
| Sep 26, 2024 | 531.71 | 531.71 | 531.71 | 531.71 | 530.07 | 0.41% |
| Sep 25, 2024 | 529.54 | 529.54 | 529.54 | 529.54 | 527.91 | -0.19% |
| Sep 24, 2024 | 530.53 | 530.53 | 530.53 | 530.53 | 528.89 | 0.25% |
| Sep 23, 2024 | 529.20 | 529.20 | 529.20 | 529.20 | 527.57 | 0.28% |
| Sep 20, 2024 | 527.71 | 527.71 | 527.71 | 527.71 | 526.08 | -0.19% |
| Sep 19, 2024 | 528.73 | 528.73 | 528.73 | 528.73 | 527.10 | 1.70% |
| Sep 18, 2024 | 519.88 | 519.88 | 519.88 | 519.88 | 518.28 | -0.29% |
| Sep 17, 2024 | 521.38 | 521.38 | 521.38 | 521.38 | 519.77 | 0.03% |
| Sep 16, 2024 | 521.23 | 521.23 | 521.23 | 521.23 | 519.62 | 0.14% |
| Sep 13, 2024 | 520.48 | 520.48 | 520.48 | 520.48 | 518.88 | 0.56% |
| Sep 12, 2024 | 517.59 | 517.59 | 517.59 | 517.59 | 515.99 | 0.75% |
| Sep 11, 2024 | 513.73 | 513.73 | 513.73 | 513.73 | 512.15 | 1.07% |
| Sep 10, 2024 | 508.31 | 508.31 | 508.31 | 508.31 | 506.74 | 0.45% |
| Sep 9, 2024 | 506.03 | 506.03 | 506.03 | 506.03 | 504.47 | 1.17% |
| Sep 6, 2024 | 500.19 | 500.19 | 500.19 | 500.19 | 498.65 | -1.71% |
| Sep 5, 2024 | 508.91 | 508.91 | 508.91 | 508.91 | 507.34 | -0.30% |
| Sep 4, 2024 | 510.43 | 510.43 | 510.43 | 510.43 | 508.86 | -0.16% |
| Sep 3, 2024 | 511.23 | 511.23 | 511.23 | 511.23 | 509.65 | -2.11% |
| Aug 30, 2024 | 522.23 | 522.23 | 522.23 | 522.23 | 520.62 | 1.02% |
| Aug 29, 2024 | 516.94 | 516.94 | 516.94 | 516.94 | 515.35 | - |
| Aug 28, 2024 | 516.93 | 516.93 | 516.93 | 516.93 | 515.34 | -0.60% |
| Aug 27, 2024 | 520.04 | 520.04 | 520.04 | 520.04 | 518.44 | 0.17% |
| Aug 26, 2024 | 519.17 | 519.17 | 519.17 | 519.17 | 517.57 | -0.31% |
| Aug 23, 2024 | 520.80 | 520.80 | 520.80 | 520.80 | 519.19 | 1.15% |
| Aug 22, 2024 | 514.88 | 514.88 | 514.88 | 514.88 | 513.29 | -0.89% |
| Aug 21, 2024 | 519.51 | 519.51 | 519.51 | 519.51 | 517.91 | 0.43% |
| Aug 20, 2024 | 517.30 | 517.30 | 517.30 | 517.30 | 515.71 | -0.19% |
| Aug 19, 2024 | 518.31 | 518.31 | 518.31 | 518.31 | 516.71 | 0.98% |
| Aug 16, 2024 | 513.27 | 513.27 | 513.27 | 513.27 | 511.69 | 0.21% |
| Aug 15, 2024 | 512.18 | 512.18 | 512.18 | 512.18 | 510.60 | 1.64% |
| Aug 14, 2024 | 503.90 | 503.90 | 503.90 | 503.90 | 502.35 | 0.38% |
| Aug 13, 2024 | 501.97 | 501.97 | 501.97 | 501.97 | 500.42 | 1.69% |
| Aug 12, 2024 | 493.64 | 493.64 | 493.64 | 493.64 | 492.12 | 0.02% |
| Aug 9, 2024 | 493.56 | 493.56 | 493.56 | 493.56 | 492.04 | 0.48% |
| Aug 8, 2024 | 491.20 | 491.20 | 491.20 | 491.20 | 489.69 | 2.30% |
| Aug 7, 2024 | 480.14 | 480.14 | 480.14 | 480.14 | 478.66 | -0.77% |
| Aug 6, 2024 | 483.86 | 483.86 | 483.86 | 483.86 | 482.37 | 1.04% |
| Aug 5, 2024 | 478.90 | 478.90 | 478.90 | 478.90 | 477.42 | -2.99% |
| Aug 2, 2024 | 493.68 | 493.68 | 493.68 | 493.68 | 492.16 | -1.84% |
| Aug 1, 2024 | 502.91 | 502.91 | 502.91 | 502.91 | 501.36 | -1.37% |