Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
602.22
-9.24 (-1.51%)
Mar 20, 2026, 4:00 PM EST
VFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 602.22 | 602.22 | 602.22 | 602.22 | - | -1.51% |
| Mar 19, 2026 | 611.46 | 611.46 | 611.46 | 611.46 | 611.46 | -0.27% |
| Mar 18, 2026 | 613.11 | 613.11 | 613.11 | 613.11 | 613.11 | -1.36% |
| Mar 17, 2026 | 621.56 | 621.56 | 621.56 | 621.56 | 621.56 | 0.25% |
| Mar 16, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | 1.02% |
| Mar 13, 2026 | 613.72 | 613.72 | 613.72 | 613.72 | 613.72 | -0.59% |
| Mar 12, 2026 | 617.38 | 617.38 | 617.38 | 617.38 | 617.38 | -1.52% |
| Mar 11, 2026 | 626.90 | 626.90 | 626.90 | 626.90 | 626.90 | -0.08% |
| Mar 10, 2026 | 627.40 | 627.40 | 627.40 | 627.40 | 627.40 | -0.20% |
| Mar 9, 2026 | 628.68 | 628.68 | 628.68 | 628.68 | 628.68 | 0.84% |
| Mar 6, 2026 | 623.44 | 623.44 | 623.44 | 623.44 | 623.44 | -1.31% |
| Mar 5, 2026 | 631.74 | 631.74 | 631.74 | 631.74 | 631.74 | -0.56% |
| Mar 4, 2026 | 635.31 | 635.31 | 635.31 | 635.31 | 635.31 | 0.78% |
| Mar 3, 2026 | 630.41 | 630.41 | 630.41 | 630.41 | 630.41 | -0.94% |
| Mar 2, 2026 | 636.39 | 636.39 | 636.39 | 636.39 | 636.39 | 0.05% |
| Feb 27, 2026 | 636.09 | 636.09 | 636.09 | 636.09 | 636.09 | -0.42% |
| 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% |