Vanguard 500 Index Fund (VFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
619.84
-2.37 (-0.38%)
Oct 7, 2025, 4:00 PM EDT
VFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 622.21 | 622.21 | 622.21 | 622.21 | - | - |
| 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 | 614.82 | 614.82 | 614.82 | 614.82 | 613.09 | 0.59% |
| Sep 25, 2025 | 611.20 | 611.20 | 611.20 | 611.20 | 609.48 | -0.50% |
| Sep 24, 2025 | 614.27 | 614.27 | 614.27 | 614.27 | 612.54 | -0.28% |
| Sep 23, 2025 | 616.02 | 616.02 | 616.02 | 616.02 | 614.28 | -0.55% |
| Sep 22, 2025 | 619.43 | 619.43 | 619.43 | 619.43 | 617.68 | 0.45% |
| Sep 19, 2025 | 616.67 | 616.67 | 616.67 | 616.67 | 614.93 | 0.49% |
| Sep 18, 2025 | 613.67 | 613.67 | 613.67 | 613.67 | 611.94 | 0.48% |
| Sep 17, 2025 | 610.73 | 610.73 | 610.73 | 610.73 | 609.01 | -0.10% |
| Sep 16, 2025 | 611.32 | 611.32 | 611.32 | 611.32 | 609.60 | -0.13% |
| Sep 15, 2025 | 612.09 | 612.09 | 612.09 | 612.09 | 610.36 | 0.49% |
| Sep 12, 2025 | 609.08 | 609.08 | 609.08 | 609.08 | 607.36 | -0.04% |
| Sep 11, 2025 | 609.35 | 609.35 | 609.35 | 609.35 | 607.63 | 0.85% |
| Sep 10, 2025 | 604.22 | 604.22 | 604.22 | 604.22 | 602.52 | 0.30% |
| Sep 9, 2025 | 602.40 | 602.40 | 602.40 | 602.40 | 600.70 | 0.27% |
| Sep 8, 2025 | 600.77 | 600.77 | 600.77 | 600.77 | 599.08 | 0.22% |
| Sep 5, 2025 | 599.48 | 599.48 | 599.48 | 599.48 | 597.79 | -0.30% |
| Sep 4, 2025 | 601.30 | 601.30 | 601.30 | 601.30 | 599.61 | 0.84% |
| Sep 3, 2025 | 596.27 | 596.27 | 596.27 | 596.27 | 594.59 | 0.51% |
| Sep 2, 2025 | 593.23 | 593.23 | 593.23 | 593.23 | 591.56 | -0.67% |
| Aug 29, 2025 | 597.25 | 597.25 | 597.25 | 597.25 | 595.57 | -0.63% |
| Aug 28, 2025 | 601.05 | 601.05 | 601.05 | 601.05 | 599.36 | 0.32% |
| Aug 27, 2025 | 599.14 | 599.14 | 599.14 | 599.14 | 597.45 | 0.24% |
| Aug 26, 2025 | 597.71 | 597.71 | 597.71 | 597.71 | 596.03 | 0.42% |
| Aug 25, 2025 | 595.21 | 595.21 | 595.21 | 595.21 | 593.53 | -0.42% |
| Aug 22, 2025 | 597.75 | 597.75 | 597.75 | 597.75 | 596.07 | 1.52% |
| Aug 21, 2025 | 588.79 | 588.79 | 588.79 | 588.79 | 587.13 | -0.39% |
| Aug 20, 2025 | 591.08 | 591.08 | 591.08 | 591.08 | 589.41 | -0.24% |
| Aug 19, 2025 | 592.51 | 592.51 | 592.51 | 592.51 | 590.84 | -0.58% |
| Aug 18, 2025 | 595.95 | 595.95 | 595.95 | 595.95 | 594.27 | - |
| Aug 15, 2025 | 595.96 | 595.96 | 595.96 | 595.96 | 594.28 | -0.27% |
| Aug 14, 2025 | 597.56 | 597.56 | 597.56 | 597.56 | 595.88 | 0.03% |
| Aug 13, 2025 | 597.36 | 597.36 | 597.36 | 597.36 | 595.68 | 0.33% |
| Aug 12, 2025 | 595.42 | 595.42 | 595.42 | 595.42 | 593.74 | 1.14% |
| Aug 11, 2025 | 588.72 | 588.72 | 588.72 | 588.72 | 587.06 | -0.24% |
| Aug 8, 2025 | 590.14 | 590.14 | 590.14 | 590.14 | 588.48 | 0.79% |
| Aug 7, 2025 | 585.53 | 585.53 | 585.53 | 585.53 | 583.88 | -0.08% |
| Aug 6, 2025 | 585.97 | 585.97 | 585.97 | 585.97 | 584.32 | 0.73% |
| Aug 5, 2025 | 581.73 | 581.73 | 581.73 | 581.73 | 580.09 | -0.49% |
| Aug 4, 2025 | 584.57 | 584.57 | 584.57 | 584.57 | 582.92 | 1.48% |
| Aug 1, 2025 | 576.06 | 576.06 | 576.06 | 576.06 | 574.44 | -1.59% |
| Jul 31, 2025 | 585.39 | 585.39 | 585.39 | 585.39 | 583.74 | -0.36% |
| Jul 30, 2025 | 587.52 | 587.52 | 587.52 | 587.52 | 585.86 | -0.12% |
| Jul 29, 2025 | 588.25 | 588.25 | 588.25 | 588.25 | 586.59 | -0.30% |