Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
568.33
+4.53 (0.80%)
Jun 26, 2025, 4:00 PM EDT
VFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 568.33 | 568.33 | 568.33 | 568.33 | - | 0.80% |
| Jun 25, 2025 | 563.80 | 563.80 | 563.80 | 563.80 | 563.80 | - |
| Jun 24, 2025 | 563.80 | 563.80 | 563.80 | 563.80 | 563.80 | 1.12% |
| Jun 23, 2025 | 557.58 | 557.58 | 557.58 | 557.58 | 557.58 | 0.96% |
| Jun 20, 2025 | 552.27 | 552.27 | 552.27 | 552.27 | 552.27 | -0.21% |
| Jun 18, 2025 | 553.44 | 553.44 | 553.44 | 553.44 | 553.44 | -0.03% |
| Jun 17, 2025 | 553.60 | 553.60 | 553.60 | 553.60 | 553.60 | -0.83% |
| Jun 16, 2025 | 558.24 | 558.24 | 558.24 | 558.24 | 558.24 | 0.95% |
| Jun 13, 2025 | 552.96 | 552.96 | 552.96 | 552.96 | 552.96 | -1.11% |
| Jun 12, 2025 | 559.18 | 559.18 | 559.18 | 559.18 | 559.18 | 0.38% |
| Jun 11, 2025 | 557.05 | 557.05 | 557.05 | 557.05 | 557.05 | -0.27% |
| Jun 10, 2025 | 558.58 | 558.58 | 558.58 | 558.58 | 558.58 | 0.55% |
| Jun 9, 2025 | 555.51 | 555.51 | 555.51 | 555.51 | 555.51 | 0.10% |
| Jun 6, 2025 | 554.95 | 554.95 | 554.95 | 554.95 | 554.95 | 1.04% |
| Jun 5, 2025 | 549.24 | 549.24 | 549.24 | 549.24 | 549.24 | -0.52% |
| Jun 4, 2025 | 552.11 | 552.11 | 552.11 | 552.11 | 552.11 | 0.01% |
| Jun 3, 2025 | 552.05 | 552.05 | 552.05 | 552.05 | 552.05 | 0.58% |
| Jun 2, 2025 | 548.86 | 548.86 | 548.86 | 548.86 | 548.86 | 0.42% |
| May 30, 2025 | 546.55 | 546.55 | 546.55 | 546.55 | 546.55 | - |
| May 29, 2025 | 546.55 | 546.55 | 546.55 | 546.55 | 546.55 | 0.40% |
| May 28, 2025 | 544.36 | 544.36 | 544.36 | 544.36 | 544.36 | -0.56% |
| May 27, 2025 | 547.40 | 547.40 | 547.40 | 547.40 | 547.40 | 2.05% |
| May 23, 2025 | 536.38 | 536.38 | 536.38 | 536.38 | 536.38 | -0.67% |
| May 22, 2025 | 539.98 | 539.98 | 539.98 | 539.98 | 539.98 | -0.04% |
| May 21, 2025 | 540.21 | 540.21 | 540.21 | 540.21 | 540.21 | -1.61% |
| May 20, 2025 | 549.05 | 549.05 | 549.05 | 549.05 | 549.05 | -0.39% |
| May 19, 2025 | 551.18 | 551.18 | 551.18 | 551.18 | 551.18 | 0.10% |
| May 16, 2025 | 550.61 | 550.61 | 550.61 | 550.61 | 550.61 | 0.71% |
| May 15, 2025 | 546.71 | 546.71 | 546.71 | 546.71 | 546.71 | 0.44% |
| May 14, 2025 | 544.33 | 544.33 | 544.33 | 544.33 | 544.33 | 0.11% |
| May 13, 2025 | 543.75 | 543.75 | 543.75 | 543.75 | 543.75 | 0.73% |
| May 12, 2025 | 539.82 | 539.82 | 539.82 | 539.82 | 539.82 | 3.27% |
| May 9, 2025 | 522.74 | 522.74 | 522.74 | 522.74 | 522.74 | -0.05% |
| May 8, 2025 | 523.02 | 523.02 | 523.02 | 523.02 | 523.02 | 0.58% |
| May 7, 2025 | 520.01 | 520.01 | 520.01 | 520.01 | 520.01 | 0.44% |
| May 6, 2025 | 517.75 | 517.75 | 517.75 | 517.75 | 517.75 | -0.77% |
| May 5, 2025 | 521.76 | 521.76 | 521.76 | 521.76 | 521.76 | -0.63% |
| May 2, 2025 | 525.08 | 525.08 | 525.08 | 525.08 | 525.08 | 1.47% |
| May 1, 2025 | 517.45 | 517.45 | 517.45 | 517.45 | 517.45 | 0.63% |
| Apr 30, 2025 | 514.20 | 514.20 | 514.20 | 514.20 | 514.20 | 0.16% |
| Apr 29, 2025 | 513.40 | 513.40 | 513.40 | 513.40 | 513.40 | 0.58% |
| Apr 28, 2025 | 510.44 | 510.44 | 510.44 | 510.44 | 510.44 | 0.06% |
| Apr 25, 2025 | 510.11 | 510.11 | 510.11 | 510.11 | 510.11 | 0.74% |
| Apr 24, 2025 | 506.37 | 506.37 | 506.37 | 506.37 | 506.37 | 2.02% |
| Apr 23, 2025 | 496.32 | 496.32 | 496.32 | 496.32 | 496.32 | 1.67% |
| Apr 22, 2025 | 488.17 | 488.17 | 488.17 | 488.17 | 488.17 | 2.51% |
| Apr 21, 2025 | 476.20 | 476.20 | 476.20 | 476.20 | 476.20 | -2.35% |
| Apr 17, 2025 | 487.66 | 487.66 | 487.66 | 487.66 | 487.66 | 0.14% |
| Apr 16, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | -2.24% |
| Apr 15, 2025 | 498.15 | 498.15 | 498.15 | 498.15 | 498.15 | -0.16% |