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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 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% |
| Apr 14, 2025 | 498.97 | 498.97 | 498.97 | 498.97 | 498.97 | 0.80% |
| Apr 11, 2025 | 495.03 | 495.03 | 495.03 | 495.03 | 495.03 | 1.81% |
| Apr 10, 2025 | 486.22 | 486.22 | 486.22 | 486.22 | 486.22 | -3.44% |
| Apr 9, 2025 | 503.56 | 503.56 | 503.56 | 503.56 | 503.56 | 9.52% |
| Apr 8, 2025 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | -1.57% |
| Apr 7, 2025 | 467.14 | 467.14 | 467.14 | 467.14 | 467.14 | -0.23% |
| Apr 4, 2025 | 468.23 | 468.23 | 468.23 | 468.23 | 468.23 | -5.96% |
| Apr 3, 2025 | 497.91 | 497.91 | 497.91 | 497.91 | 497.91 | -4.84% |
| Apr 2, 2025 | 523.21 | 523.21 | 523.21 | 523.21 | 523.21 | 0.68% |
| Apr 1, 2025 | 519.70 | 519.70 | 519.70 | 519.70 | 519.70 | 0.38% |
| Mar 31, 2025 | 517.73 | 517.73 | 517.73 | 517.73 | 517.73 | 0.57% |
| Mar 28, 2025 | 514.82 | 514.82 | 514.82 | 514.82 | 514.82 | -1.97% |
| Mar 27, 2025 | 525.17 | 525.17 | 525.17 | 525.17 | 525.17 | -0.67% |
| Mar 26, 2025 | 528.73 | 528.73 | 528.73 | 528.73 | 526.91 | -1.12% |