Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
644.28
+1.07 (0.17%)
At close: Jan 12, 2026
VFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 12, 2026 | 644.28 | 644.28 | 644.28 | 644.28 | 644.28 | 0.17% |
| Jan 9, 2026 | 643.21 | 643.21 | 643.21 | 643.21 | 643.21 | 0.65% |
| Jan 8, 2026 | 639.05 | 639.05 | 639.05 | 639.05 | 639.05 | 0.01% |
| Jan 7, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | -0.34% |
| Jan 6, 2026 | 641.20 | 641.20 | 641.20 | 641.20 | 641.20 | 0.63% |
| Jan 5, 2026 | 637.21 | 637.21 | 637.21 | 637.21 | 637.21 | 0.64% |
| Jan 2, 2026 | 633.18 | 633.18 | 633.18 | 633.18 | 633.18 | 0.21% |
| Dec 31, 2025 | 631.84 | 631.84 | 631.84 | 631.84 | 631.84 | -0.73% |
| Dec 30, 2025 | 636.48 | 636.48 | 636.48 | 636.48 | 636.48 | -0.14% |
| Dec 29, 2025 | 637.35 | 637.35 | 637.35 | 637.35 | 637.35 | -0.35% |
| Dec 26, 2025 | 639.57 | 639.57 | 639.57 | 639.57 | 639.57 | -0.02% |
| Dec 24, 2025 | 639.70 | 639.70 | 639.70 | 639.70 | 639.70 | 0.32% |
| Dec 23, 2025 | 637.65 | 637.65 | 637.65 | 637.65 | 637.65 | 0.46% |
| Dec 22, 2025 | 634.76 | 634.76 | 634.76 | 634.76 | 634.76 | 0.37% |
| Dec 19, 2025 | 630.65 | 630.65 | 630.65 | 632.42 | 630.65 | 0.88% |
| Dec 18, 2025 | 625.13 | 625.13 | 625.13 | 626.88 | 625.13 | 0.79% |
| Dec 17, 2025 | 620.20 | 620.20 | 620.20 | 621.94 | 620.20 | -1.16% |
| Dec 16, 2025 | 627.46 | 627.46 | 627.46 | 629.22 | 627.46 | -0.23% |
| Dec 15, 2025 | 628.94 | 628.94 | 628.94 | 630.70 | 628.94 | -0.14% |
| Dec 12, 2025 | 629.84 | 629.84 | 629.84 | 631.61 | 629.84 | -1.06% |
| Dec 11, 2025 | 636.59 | 636.59 | 636.59 | 638.38 | 636.59 | 0.21% |
| Dec 10, 2025 | 635.27 | 635.27 | 635.27 | 637.05 | 635.27 | 0.68% |
| Dec 9, 2025 | 630.99 | 630.99 | 630.99 | 632.76 | 630.99 | -0.09% |
| Dec 8, 2025 | 631.54 | 631.54 | 631.54 | 633.31 | 631.54 | -0.34% |
| Dec 5, 2025 | 633.68 | 633.68 | 633.68 | 635.46 | 633.68 | 0.21% |
| Dec 4, 2025 | 632.37 | 632.37 | 632.37 | 634.14 | 632.37 | 0.12% |
| Dec 3, 2025 | 631.64 | 631.64 | 631.64 | 633.41 | 631.64 | 0.30% |
| Dec 2, 2025 | 629.74 | 629.74 | 629.74 | 631.51 | 629.74 | 0.25% |
| Dec 1, 2025 | 628.19 | 628.19 | 628.19 | 629.95 | 628.19 | -0.52% |
| Nov 28, 2025 | 631.47 | 631.47 | 631.47 | 633.24 | 631.47 | 0.54% |
| Nov 26, 2025 | 628.09 | 628.09 | 628.09 | 629.85 | 628.09 | 0.69% |
| Nov 25, 2025 | 623.77 | 623.77 | 623.77 | 625.52 | 623.77 | 0.91% |
| Nov 24, 2025 | 618.13 | 618.13 | 618.13 | 619.86 | 618.13 | 1.55% |
| Nov 21, 2025 | 608.70 | 608.70 | 608.70 | 610.41 | 608.70 | 0.99% |
| Nov 20, 2025 | 602.74 | 602.74 | 602.74 | 604.43 | 602.74 | -1.54% |
| Nov 19, 2025 | 612.18 | 612.18 | 612.18 | 613.90 | 612.18 | 0.38% |
| Nov 18, 2025 | 609.88 | 609.88 | 609.88 | 611.59 | 609.88 | -0.82% |
| Nov 17, 2025 | 614.92 | 614.92 | 614.92 | 616.64 | 614.91 | -0.91% |
| Nov 14, 2025 | 620.54 | 620.54 | 620.54 | 622.28 | 620.54 | -0.03% |
| Nov 13, 2025 | 620.72 | 620.72 | 620.72 | 622.46 | 620.72 | -1.65% |
| Nov 12, 2025 | 631.15 | 631.15 | 631.15 | 632.92 | 631.15 | 0.07% |
| Nov 11, 2025 | 630.73 | 630.73 | 630.73 | 632.50 | 630.73 | 0.21% |
| Nov 10, 2025 | 629.42 | 629.42 | 629.42 | 631.19 | 629.42 | 1.55% |
| Nov 7, 2025 | 619.80 | 619.80 | 619.80 | 621.54 | 619.80 | 0.14% |
| Nov 6, 2025 | 618.95 | 618.95 | 618.95 | 620.69 | 618.95 | -1.12% |
| Nov 5, 2025 | 625.95 | 625.95 | 625.95 | 627.71 | 625.95 | 0.37% |
| Nov 4, 2025 | 623.67 | 623.67 | 623.67 | 625.42 | 623.67 | -1.17% |
| Nov 3, 2025 | 631.07 | 631.07 | 631.07 | 632.84 | 631.07 | 0.18% |
| Oct 31, 2025 | 629.95 | 629.95 | 629.95 | 631.72 | 629.95 | 0.27% |
| Oct 30, 2025 | 628.26 | 628.26 | 628.26 | 630.02 | 628.26 | -0.99% |