Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
549.24
-2.87 (-0.52%)
Jun 5, 2025, 4:00 PM EDT

VFIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 2025549.24549.24549.24549.24--0.52%
Jun 4, 2025552.11552.11552.11552.11552.110.01%
Jun 3, 2025552.05552.05552.05552.05552.050.58%
Jun 2, 2025548.86548.86548.86548.86548.860.42%
May 30, 2025546.55546.55546.55546.55546.55-
May 29, 2025546.55546.55546.55546.55546.550.40%
May 28, 2025544.36544.36544.36544.36544.36-0.56%
May 27, 2025547.40547.40547.40547.40547.402.05%
May 23, 2025536.38536.38536.38536.38536.38-0.67%
May 22, 2025539.98539.98539.98539.98539.98-0.04%
May 21, 2025540.21540.21540.21540.21540.21-1.61%
May 20, 2025549.05549.05549.05549.05549.05-0.39%
May 19, 2025551.18551.18551.18551.18551.180.10%
May 16, 2025550.61550.61550.61550.61550.610.71%
May 15, 2025546.71546.71546.71546.71546.710.44%
May 14, 2025544.33544.33544.33544.33544.330.11%
May 13, 2025543.75543.75543.75543.75543.750.73%
May 12, 2025539.82539.82539.82539.82539.823.27%
May 9, 2025522.74522.74522.74522.74522.74-0.05%
May 8, 2025523.02523.02523.02523.02523.020.58%
May 7, 2025520.01520.01520.01520.01520.010.44%
May 6, 2025517.75517.75517.75517.75517.75-0.77%
May 5, 2025521.76521.76521.76521.76521.76-0.63%
May 2, 2025525.08525.08525.08525.08525.081.47%
May 1, 2025517.45517.45517.45517.45517.450.63%
Apr 30, 2025514.20514.20514.20514.20514.200.16%
Apr 29, 2025513.40513.40513.40513.40513.400.58%
Apr 28, 2025510.44510.44510.44510.44510.440.06%
Apr 25, 2025510.11510.11510.11510.11510.110.74%
Apr 24, 2025506.37506.37506.37506.37506.372.02%
Apr 23, 2025496.32496.32496.32496.32496.321.67%
Apr 22, 2025488.17488.17488.17488.17488.172.51%
Apr 21, 2025476.20476.20476.20476.20476.20-2.35%
Apr 17, 2025487.66487.66487.66487.66487.660.14%
Apr 16, 2025487.00487.00487.00487.00487.00-2.24%
Apr 15, 2025498.15498.15498.15498.15498.15-0.16%
Apr 14, 2025498.97498.97498.97498.97498.970.80%
Apr 11, 2025495.03495.03495.03495.03495.031.81%
Apr 10, 2025486.22486.22486.22486.22486.22-3.44%
Apr 9, 2025503.56503.56503.56503.56503.569.52%
Apr 8, 2025459.80459.80459.80459.80459.80-1.57%
Apr 7, 2025467.14467.14467.14467.14467.14-0.23%
Apr 4, 2025468.23468.23468.23468.23468.23-5.96%
Apr 3, 2025497.91497.91497.91497.91497.91-4.84%
Apr 2, 2025523.21523.21523.21523.21523.210.68%
Apr 1, 2025519.70519.70519.70519.70519.700.38%
Mar 31, 2025517.73517.73517.73517.73517.730.57%
Mar 28, 2025514.82514.82514.82514.82514.82-1.97%
Mar 27, 2025525.17525.17525.17525.17525.17-0.67%
Mar 26, 2025528.73528.73528.73528.73526.91-1.12%