Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
631.51
+1.56 (0.25%)
At close: Dec 2, 2025
VFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 631.51 | 631.51 | 631.51 | 631.51 | 631.51 | 0.25% |
| Dec 1, 2025 | 629.95 | 629.95 | 629.95 | 629.95 | 629.95 | -0.52% |
| Nov 28, 2025 | 633.24 | 633.24 | 633.24 | 633.24 | 633.24 | 0.54% |
| Nov 26, 2025 | 629.85 | 629.85 | 629.85 | 629.85 | 629.85 | 0.69% |
| Nov 25, 2025 | 625.52 | 625.52 | 625.52 | 625.52 | 625.52 | 0.91% |
| Nov 24, 2025 | 619.86 | 619.86 | 619.86 | 619.86 | 619.86 | 1.55% |
| Nov 21, 2025 | 610.41 | 610.41 | 610.41 | 610.41 | 610.41 | 0.99% |
| Nov 20, 2025 | 604.43 | 604.43 | 604.43 | 604.43 | 604.43 | -1.54% |
| Nov 19, 2025 | 613.90 | 613.90 | 613.90 | 613.90 | 613.90 | 0.38% |
| Nov 18, 2025 | 611.59 | 611.59 | 611.59 | 611.59 | 611.59 | -0.82% |
| Nov 17, 2025 | 616.64 | 616.64 | 616.64 | 616.64 | 616.64 | -0.91% |
| Nov 14, 2025 | 622.28 | 622.28 | 622.28 | 622.28 | 622.28 | -0.03% |
| Nov 13, 2025 | 622.46 | 622.46 | 622.46 | 622.46 | 622.46 | -1.65% |
| Nov 12, 2025 | 632.92 | 632.92 | 632.92 | 632.92 | 632.92 | 0.07% |
| Nov 11, 2025 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | 0.21% |
| Nov 10, 2025 | 631.19 | 631.19 | 631.19 | 631.19 | 631.19 | 1.55% |
| Nov 7, 2025 | 621.54 | 621.54 | 621.54 | 621.54 | 621.54 | 0.14% |
| Nov 6, 2025 | 620.69 | 620.69 | 620.69 | 620.69 | 620.69 | -1.12% |
| Nov 5, 2025 | 627.71 | 627.71 | 627.71 | 627.71 | 627.71 | 0.37% |
| Nov 4, 2025 | 625.42 | 625.42 | 625.42 | 625.42 | 625.42 | -1.17% |
| Nov 3, 2025 | 632.84 | 632.84 | 632.84 | 632.84 | 632.84 | 0.18% |
| Oct 31, 2025 | 631.72 | 631.72 | 631.72 | 631.72 | 631.72 | 0.27% |
| Oct 30, 2025 | 630.02 | 630.02 | 630.02 | 630.02 | 630.02 | -0.99% |
| Oct 29, 2025 | 636.32 | 636.32 | 636.32 | 636.32 | 636.32 | - |
| Oct 28, 2025 | 636.35 | 636.35 | 636.35 | 636.35 | 636.35 | 0.23% |
| Oct 27, 2025 | 634.89 | 634.89 | 634.89 | 634.89 | 634.89 | 1.23% |
| Oct 24, 2025 | 627.18 | 627.18 | 627.18 | 627.18 | 627.18 | 0.79% |
| Oct 23, 2025 | 622.24 | 622.24 | 622.24 | 622.24 | 622.24 | 0.59% |
| Oct 22, 2025 | 618.62 | 618.62 | 618.62 | 618.62 | 618.62 | -0.53% |
| Oct 21, 2025 | 621.93 | 621.93 | 621.93 | 621.93 | 621.93 | - |
| Oct 20, 2025 | 621.91 | 621.91 | 621.91 | 621.91 | 621.91 | 1.07% |
| Oct 17, 2025 | 615.34 | 615.34 | 615.34 | 615.34 | 615.34 | 0.53% |
| Oct 16, 2025 | 612.10 | 612.10 | 612.10 | 612.10 | 612.10 | -0.63% |
| Oct 15, 2025 | 615.98 | 615.98 | 615.98 | 615.98 | 615.98 | 0.41% |
| Oct 14, 2025 | 613.46 | 613.46 | 613.46 | 613.46 | 613.46 | -0.15% |
| Oct 13, 2025 | 614.41 | 614.41 | 614.41 | 614.41 | 614.41 | 1.56% |
| Oct 10, 2025 | 604.98 | 604.98 | 604.98 | 604.98 | 604.98 | -2.70% |
| Oct 9, 2025 | 621.76 | 621.76 | 621.76 | 621.76 | 621.76 | -0.27% |
| Oct 8, 2025 | 623.46 | 623.46 | 623.46 | 623.46 | 623.46 | 0.58% |
| Oct 7, 2025 | 619.84 | 619.84 | 619.84 | 619.84 | 619.84 | -0.38% |
| Oct 6, 2025 | 622.21 | 622.21 | 622.21 | 622.21 | 622.21 | 0.37% |
| Oct 3, 2025 | 619.91 | 619.91 | 619.91 | 619.91 | 619.91 | 0.02% |
| Oct 2, 2025 | 619.80 | 619.80 | 619.80 | 619.80 | 619.80 | 0.06% |
| Oct 1, 2025 | 619.41 | 619.41 | 619.41 | 619.41 | 619.41 | 0.34% |
| Sep 30, 2025 | 617.29 | 617.29 | 617.29 | 617.29 | 617.29 | 0.42% |
| Sep 29, 2025 | 614.71 | 614.71 | 614.71 | 614.71 | 614.71 | -0.02% |
| Sep 26, 2025 | 613.08 | 613.08 | 613.08 | 614.82 | 613.08 | 0.59% |
| Sep 25, 2025 | 609.47 | 609.47 | 609.47 | 611.20 | 609.47 | -0.50% |
| Sep 24, 2025 | 612.53 | 612.53 | 612.53 | 614.27 | 612.53 | -0.28% |
| Sep 23, 2025 | 614.28 | 614.28 | 614.28 | 616.02 | 614.28 | -0.55% |