Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
699.87
-12.90 (-1.81%)
Oct 30, 2026, 4:00 PM EDT
VFIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 699.87 | 699.87 | 699.87 | 699.87 | 699.87 | -1.81% |
| Oct 29, 2026 | 712.77 | 712.77 | 712.77 | 712.77 | 712.77 | -0.30% |
| Oct 28, 2026 | 714.95 | 714.95 | 714.95 | 714.95 | 714.95 | 0.28% |
| Oct 27, 2026 | 712.97 | 712.97 | 712.97 | 712.97 | 712.97 | 0.60% |
| Oct 26, 2026 | 708.74 | 708.74 | 708.74 | 708.74 | 708.74 | 0.70% |
| Oct 23, 2026 | 703.82 | 703.82 | 703.82 | 703.82 | 703.82 | -0.51% |
| Oct 22, 2026 | 707.46 | 707.46 | 707.46 | 707.46 | 707.46 | -1.21% |
| Oct 21, 2026 | 716.11 | 716.11 | 716.11 | 716.11 | 716.11 | 0.58% |
| Oct 20, 2026 | 711.99 | 711.99 | 711.99 | 711.99 | 711.99 | 0.29% |
| Oct 19, 2026 | 709.96 | 709.96 | 709.96 | 709.96 | 709.96 | 0.41% |
| Oct 16, 2026 | 707.08 | 707.08 | 707.08 | 707.08 | 707.08 | -1.09% |
| Oct 15, 2026 | 714.89 | 714.89 | 714.89 | 714.89 | 714.89 | 0.33% |
| Oct 14, 2026 | 712.52 | 712.52 | 712.52 | 712.52 | 712.52 | -1.11% |
| Oct 13, 2026 | 720.50 | 720.50 | 720.50 | 720.50 | 720.50 | -0.02% |
| Oct 12, 2026 | 720.64 | 720.64 | 720.64 | 720.64 | 720.64 | -0.06% |
| Oct 9, 2026 | 721.04 | 721.04 | 721.04 | 721.04 | 721.04 | 0.61% |
| Oct 8, 2026 | 716.70 | 716.70 | 716.70 | 716.70 | 716.70 | -0.47% |
| Oct 7, 2026 | 720.06 | 720.06 | 720.06 | 720.06 | 720.06 | -0.22% |
| Oct 6, 2026 | 721.63 | 721.63 | 721.63 | 721.63 | 721.63 | 0.59% |
| Oct 5, 2026 | 717.42 | 717.42 | 717.42 | 717.42 | 717.42 | 0.66% |
| Oct 2, 2026 | 712.69 | 712.69 | 712.69 | 712.69 | 712.69 | 0.74% |
| Oct 1, 2026 | 707.43 | 707.43 | 707.43 | 707.43 | 707.43 | 0.20% |
| Sep 30, 2026 | 706.04 | 706.04 | 706.04 | 706.04 | 706.04 | -0.24% |
| Sep 29, 2026 | 707.76 | 707.76 | 707.76 | 707.76 | 707.76 | -0.17% |
| Sep 28, 2026 | 708.94 | 708.94 | 708.94 | 708.94 | 708.94 | -0.77% |
| Sep 25, 2026 | 716.28 | 716.28 | 716.28 | 716.28 | 714.45 | 0.51% |
| Sep 24, 2026 | 712.64 | 712.64 | 712.64 | 712.64 | 710.82 | -0.02% |
| Sep 23, 2026 | 712.81 | 712.81 | 712.81 | 712.81 | 710.99 | -0.75% |
| Sep 22, 2026 | 718.23 | 718.23 | 718.23 | 718.23 | 716.39 | - |
| Sep 21, 2026 | 718.23 | 718.23 | 718.23 | 718.23 | 716.39 | 1.50% |
| Sep 18, 2026 | 707.61 | 707.61 | 707.61 | 707.61 | 705.80 | 0.17% |
| Sep 17, 2026 | 706.43 | 706.43 | 706.43 | 706.43 | 704.62 | 1.14% |
| Sep 16, 2026 | 698.46 | 698.46 | 698.46 | 698.46 | 696.67 | -0.44% |
| Sep 15, 2026 | 701.57 | 701.57 | 701.57 | 701.57 | 699.78 | -0.43% |
| Sep 14, 2026 | 704.62 | 704.62 | 704.62 | 704.62 | 702.82 | -0.48% |
| Sep 11, 2026 | 708.02 | 708.02 | 708.02 | 708.02 | 706.21 | 0.86% |
| Sep 10, 2026 | 701.95 | 701.95 | 701.95 | 701.95 | 700.15 | -0.57% |
| Sep 9, 2026 | 706.00 | 706.00 | 706.00 | 706.00 | 704.19 | -0.48% |
| Sep 8, 2026 | 709.41 | 709.41 | 709.41 | 709.41 | 707.60 | -0.58% |
| Sep 4, 2026 | 713.56 | 713.56 | 713.56 | 713.56 | 711.73 | -0.36% |
| Sep 3, 2026 | 716.14 | 716.14 | 716.14 | 716.14 | 714.31 | 1.06% |
| Sep 2, 2026 | 708.60 | 708.60 | 708.60 | 708.60 | 706.79 | 0.46% |
| Sep 1, 2026 | 705.34 | 705.34 | 705.34 | 705.34 | 703.54 | -0.70% |
| Aug 31, 2026 | 710.33 | 710.33 | 710.33 | 710.33 | 708.51 | -0.33% |
| Aug 28, 2026 | 712.67 | 712.67 | 712.67 | 712.67 | 710.85 | -0.24% |
| Aug 27, 2026 | 714.42 | 714.42 | 714.42 | 714.42 | 712.59 | 0.72% |
| Aug 26, 2026 | 709.31 | 709.31 | 709.31 | 709.31 | 707.50 | -0.02% |
| Aug 25, 2026 | 709.46 | 709.46 | 709.46 | 709.46 | 707.65 | 0.33% |
| Aug 24, 2026 | 707.16 | 707.16 | 707.16 | 707.16 | 705.35 | -0.28% |
| Aug 21, 2026 | 709.14 | 709.14 | 709.14 | 709.14 | 707.33 | 0.44% |