Vanguard 500 Index Fund (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
633.25
+3.39 (0.54%)
At close: Nov 28, 2025
VFINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 629.86 | 629.86 | 629.86 | 629.86 | 629.86 | 0.69% |
| Nov 25, 2025 | 625.53 | 625.53 | 625.53 | 625.53 | 625.53 | 0.91% |
| Nov 24, 2025 | 619.88 | 619.88 | 619.88 | 619.88 | 619.88 | 1.55% |
| Nov 21, 2025 | 610.44 | 610.44 | 610.44 | 610.44 | 610.44 | 0.99% |
| Nov 20, 2025 | 604.45 | 604.45 | 604.45 | 604.45 | 604.45 | -1.54% |
| Nov 19, 2025 | 613.93 | 613.93 | 613.93 | 613.93 | 613.93 | 0.38% |
| Nov 18, 2025 | 611.61 | 611.61 | 611.61 | 611.61 | 611.61 | -0.82% |
| Nov 17, 2025 | 616.66 | 616.66 | 616.66 | 616.66 | 616.66 | -0.91% |
| Nov 14, 2025 | 622.31 | 622.31 | 622.31 | 622.31 | 622.31 | -0.03% |
| Nov 13, 2025 | 622.49 | 622.49 | 622.49 | 622.49 | 622.49 | -1.65% |
| Nov 12, 2025 | 632.96 | 632.96 | 632.96 | 632.96 | 632.96 | 0.07% |
| Nov 11, 2025 | 632.54 | 632.54 | 632.54 | 632.54 | 632.54 | 0.21% |
| Nov 10, 2025 | 631.23 | 631.23 | 631.23 | 631.23 | 631.23 | 1.55% |
| Nov 7, 2025 | 621.58 | 621.58 | 621.58 | 621.58 | 621.58 | 0.14% |
| Nov 6, 2025 | 620.74 | 620.74 | 620.74 | 620.74 | 620.74 | -1.12% |
| Nov 5, 2025 | 627.75 | 627.75 | 627.75 | 627.75 | 627.75 | 0.36% |
| Nov 4, 2025 | 625.47 | 625.47 | 625.47 | 625.47 | 625.47 | -1.17% |
| Nov 3, 2025 | 632.89 | 632.89 | 632.89 | 632.89 | 632.89 | 0.18% |
| Oct 31, 2025 | 631.77 | 631.77 | 631.77 | 631.77 | 631.77 | 0.27% |
| Oct 30, 2025 | 630.08 | 630.08 | 630.08 | 630.08 | 630.08 | -0.99% |
| Oct 29, 2025 | 636.38 | 636.38 | 636.38 | 636.38 | 636.38 | - |
| Oct 28, 2025 | 636.41 | 636.41 | 636.41 | 636.41 | 636.41 | 0.23% |
| Oct 27, 2025 | 634.96 | 634.96 | 634.96 | 634.96 | 634.96 | 1.23% |
| Oct 24, 2025 | 627.25 | 627.25 | 627.25 | 627.25 | 627.25 | 0.79% |
| Oct 23, 2025 | 622.31 | 622.31 | 622.31 | 622.31 | 622.31 | 0.58% |
| Oct 22, 2025 | 618.70 | 618.70 | 618.70 | 618.70 | 618.70 | -0.53% |
| Oct 21, 2025 | 622.01 | 622.01 | 622.01 | 622.01 | 622.01 | - |
| Oct 20, 2025 | 621.99 | 621.99 | 621.99 | 621.99 | 621.99 | 1.07% |
| Oct 17, 2025 | 615.42 | 615.42 | 615.42 | 615.42 | 615.42 | 0.53% |
| Oct 16, 2025 | 612.18 | 612.18 | 612.18 | 612.18 | 612.18 | -0.63% |
| Oct 15, 2025 | 616.06 | 616.06 | 616.06 | 616.06 | 616.06 | 0.41% |
| Oct 14, 2025 | 613.55 | 613.55 | 613.55 | 613.55 | 613.55 | -0.15% |
| Oct 13, 2025 | 614.50 | 614.50 | 614.50 | 614.50 | 614.50 | 1.56% |
| Oct 10, 2025 | 605.07 | 605.07 | 605.07 | 605.07 | 605.07 | -2.70% |
| Oct 9, 2025 | 621.85 | 621.85 | 621.85 | 621.85 | 621.85 | -0.27% |
| Oct 8, 2025 | 623.55 | 623.55 | 623.55 | 623.55 | 623.55 | 0.58% |
| Oct 7, 2025 | 619.94 | 619.94 | 619.94 | 619.94 | 619.94 | -0.38% |
| Oct 6, 2025 | 622.31 | 622.31 | 622.31 | 622.31 | 622.31 | 0.37% |
| Oct 3, 2025 | 620.01 | 620.01 | 620.01 | 620.01 | 620.01 | 0.02% |
| Oct 2, 2025 | 619.91 | 619.91 | 619.91 | 619.91 | 619.91 | 0.06% |
| Oct 1, 2025 | 619.52 | 619.52 | 619.52 | 619.52 | 619.52 | 0.35% |
| Sep 30, 2025 | 617.39 | 617.39 | 617.39 | 617.39 | 617.39 | 0.42% |
| Sep 29, 2025 | 614.82 | 614.82 | 614.82 | 614.82 | 614.82 | - |
| Sep 26, 2025 | 613.20 | 613.20 | 613.20 | 614.79 | 613.20 | 0.59% |
| Sep 25, 2025 | 609.59 | 609.59 | 609.59 | 611.17 | 609.59 | -0.50% |
| Sep 24, 2025 | 612.65 | 612.65 | 612.65 | 614.24 | 612.65 | -0.28% |
| Sep 23, 2025 | 614.40 | 614.40 | 614.40 | 615.99 | 614.40 | -0.55% |
| Sep 22, 2025 | 617.80 | 617.80 | 617.80 | 619.40 | 617.80 | 0.45% |
| Sep 19, 2025 | 615.05 | 615.05 | 615.05 | 616.64 | 615.05 | 0.49% |
| Sep 18, 2025 | 612.07 | 612.07 | 612.07 | 613.65 | 612.07 | 0.48% |