Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
692.25
-0.94 (-0.14%)
Jul 23, 2026, 8:10 AM EST
VFIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 23, 2026 | 692.25 | 692.25 | 692.25 | 692.25 | - | - |
| Jul 22, 2026 | 692.25 | 692.25 | 692.25 | 692.25 | 692.25 | -0.14% |
| Jul 21, 2026 | 693.19 | 693.19 | 693.19 | 693.19 | 693.19 | 0.89% |
| Jul 20, 2026 | 687.10 | 687.10 | 687.10 | 687.10 | 687.10 | -0.19% |
| Jul 17, 2026 | 688.41 | 688.41 | 688.41 | 688.41 | 688.41 | -1.01% |
| Jul 16, 2026 | 695.42 | 695.42 | 695.42 | 695.42 | 695.42 | -0.51% |
| Jul 15, 2026 | 698.99 | 698.99 | 698.99 | 698.99 | 698.99 | 0.39% |
| Jul 14, 2026 | 696.28 | 696.28 | 696.28 | 696.28 | 696.28 | 0.37% |
| Jul 13, 2026 | 693.68 | 693.68 | 693.68 | 693.68 | 693.68 | -0.79% |
| Jul 10, 2026 | 699.22 | 699.22 | 699.22 | 699.22 | 699.22 | 0.43% |
| Jul 9, 2026 | 696.22 | 696.22 | 696.22 | 696.22 | 696.22 | 0.82% |
| Jul 8, 2026 | 690.57 | 690.57 | 690.57 | 690.57 | 690.57 | -0.28% |
| Jul 7, 2026 | 692.52 | 692.52 | 692.52 | 692.52 | 692.52 | -0.45% |
| Jul 6, 2026 | 695.62 | 695.62 | 695.62 | 695.62 | 695.62 | 0.73% |
| Jul 2, 2026 | 690.55 | 690.55 | 690.55 | 690.55 | 690.55 | - |
| Jul 1, 2026 | 690.52 | 690.52 | 690.52 | 690.52 | 690.52 | -0.21% |
| Jun 30, 2026 | 691.99 | 691.99 | 691.99 | 691.99 | 691.99 | 0.80% |
| Jun 29, 2026 | 686.49 | 686.49 | 686.49 | 686.49 | 686.49 | 1.18% |
| Jun 26, 2026 | 678.51 | 678.51 | 678.51 | 678.51 | 678.51 | -0.05% |
| Jun 25, 2026 | 680.78 | 680.78 | 680.78 | 680.78 | 678.82 | -0.01% |
| Jun 24, 2026 | 680.82 | 680.82 | 680.82 | 680.82 | 678.86 | -0.10% |
| Jun 23, 2026 | 681.48 | 681.48 | 681.48 | 681.48 | 679.52 | -1.44% |
| Jun 22, 2026 | 691.41 | 691.41 | 691.41 | 691.41 | 689.42 | -0.36% |
| Jun 18, 2026 | 693.94 | 693.94 | 693.94 | 693.94 | 691.94 | 1.09% |
| Jun 17, 2026 | 686.49 | 686.49 | 686.49 | 686.49 | 684.51 | -1.21% |
| Jun 16, 2026 | 694.92 | 694.92 | 694.92 | 694.92 | 692.92 | -0.57% |
| Jun 15, 2026 | 698.88 | 698.88 | 698.88 | 698.88 | 696.87 | 1.68% |
| Jun 12, 2026 | 687.36 | 687.36 | 687.36 | 687.36 | 685.38 | 0.51% |
| Jun 11, 2026 | 683.89 | 683.89 | 683.89 | 683.89 | 681.92 | 1.75% |
| Jun 10, 2026 | 672.10 | 672.10 | 672.10 | 672.10 | 670.16 | -1.62% |
| Jun 9, 2026 | 683.16 | 683.16 | 683.16 | 683.16 | 681.19 | -0.25% |
| Jun 8, 2026 | 684.90 | 684.90 | 684.90 | 684.90 | 682.93 | 0.30% |
| Jun 5, 2026 | 682.84 | 682.84 | 682.84 | 682.84 | 680.87 | -2.63% |
| Jun 4, 2026 | 701.29 | 701.29 | 701.29 | 701.29 | 699.27 | 0.42% |
| Jun 3, 2026 | 698.33 | 698.33 | 698.33 | 698.33 | 696.32 | -0.73% |
| Jun 2, 2026 | 703.50 | 703.50 | 703.50 | 703.50 | 701.47 | 0.13% |
| Jun 1, 2026 | 702.57 | 702.57 | 702.57 | 702.57 | 700.55 | 0.27% |
| May 29, 2026 | 700.68 | 700.68 | 700.68 | 700.68 | 698.66 | 0.22% |
| May 28, 2026 | 699.13 | 699.13 | 699.13 | 699.13 | 697.12 | 0.58% |
| May 27, 2026 | 695.12 | 695.12 | 695.12 | 695.12 | 693.12 | 0.02% |
| May 26, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 693.00 | 0.62% |
| May 22, 2026 | 690.74 | 690.74 | 690.74 | 690.74 | 688.75 | 0.38% |
| May 21, 2026 | 688.14 | 688.14 | 688.14 | 688.14 | 686.16 | 0.18% |
| May 20, 2026 | 686.87 | 686.87 | 686.87 | 686.87 | 684.89 | 1.08% |
| May 19, 2026 | 679.53 | 679.53 | 679.53 | 679.53 | 677.57 | -0.66% |
| May 18, 2026 | 684.05 | 684.05 | 684.05 | 684.05 | 682.08 | -0.07% |
| May 15, 2026 | 684.52 | 684.52 | 684.52 | 684.52 | 682.55 | -1.22% |
| May 14, 2026 | 692.95 | 692.95 | 692.95 | 692.95 | 690.95 | 0.77% |
| May 13, 2026 | 687.67 | 687.67 | 687.67 | 687.67 | 685.69 | 0.59% |
| May 12, 2026 | 683.65 | 683.65 | 683.65 | 683.65 | 681.68 | -0.16% |