Vanguard 500 Index Fund Investor Shares (VFINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
551.85
+1.93 (0.35%)
Nov 22, 2024, 8:01 PM EST
VFINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 549.92 | 549.92 | 549.92 | 549.92 | 549.92 | 0.55% |
| Nov 20, 2024 | 546.92 | 546.92 | 546.92 | 546.92 | 546.92 | 0.01% |
| Nov 19, 2024 | 546.89 | 546.89 | 546.89 | 546.89 | 546.89 | 0.40% |
| Nov 18, 2024 | 544.73 | 544.73 | 544.73 | 544.73 | 544.73 | 0.41% |
| Nov 15, 2024 | 542.53 | 542.53 | 542.53 | 542.53 | 542.53 | -1.31% |
| Nov 14, 2024 | 549.72 | 549.72 | 549.72 | 549.72 | 549.72 | -0.59% |
| Nov 13, 2024 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 0.03% |
| Nov 12, 2024 | 552.85 | 552.85 | 552.85 | 552.85 | 552.85 | -0.28% |
| Nov 11, 2024 | 554.42 | 554.42 | 554.42 | 554.42 | 554.42 | 0.10% |
| Nov 8, 2024 | 553.89 | 553.89 | 553.89 | 553.89 | 553.89 | 0.40% |
| Nov 7, 2024 | 551.70 | 551.70 | 551.70 | 551.70 | 551.70 | 0.75% |
| Nov 6, 2024 | 547.62 | 547.62 | 547.62 | 547.62 | 547.62 | 2.53% |
| Nov 5, 2024 | 534.11 | 534.11 | 534.11 | 534.11 | 534.11 | 1.23% |
| Nov 4, 2024 | 527.63 | 527.63 | 527.63 | 527.63 | 527.63 | -0.28% |
| Nov 1, 2024 | 529.10 | 529.10 | 529.10 | 529.10 | 529.10 | 0.41% |
| Oct 31, 2024 | 526.93 | 526.93 | 526.93 | 526.93 | 526.93 | -1.85% |
| Oct 30, 2024 | 536.88 | 536.88 | 536.88 | 536.88 | 536.88 | -0.33% |
| Oct 29, 2024 | 538.65 | 538.65 | 538.65 | 538.65 | 538.65 | 0.16% |
| Oct 28, 2024 | 537.78 | 537.78 | 537.78 | 537.78 | 537.78 | 0.26% |
| Oct 25, 2024 | 536.36 | 536.36 | 536.36 | 536.36 | 536.36 | -0.03% |
| Oct 24, 2024 | 536.52 | 536.52 | 536.52 | 536.52 | 536.52 | 0.21% |
| Oct 23, 2024 | 535.37 | 535.37 | 535.37 | 535.37 | 535.37 | -0.92% |
| Oct 22, 2024 | 540.33 | 540.33 | 540.33 | 540.33 | 540.33 | -0.05% |
| Oct 21, 2024 | 540.59 | 540.59 | 540.59 | 540.59 | 540.59 | -0.18% |
| Oct 18, 2024 | 541.56 | 541.56 | 541.56 | 541.56 | 541.56 | 0.40% |
| Oct 17, 2024 | 539.39 | 539.39 | 539.39 | 539.39 | 539.39 | -0.02% |
| Oct 16, 2024 | 539.48 | 539.48 | 539.48 | 539.48 | 539.48 | 0.47% |
| Oct 15, 2024 | 536.96 | 536.96 | 536.96 | 536.96 | 536.96 | -0.75% |
| Oct 14, 2024 | 541.03 | 541.03 | 541.03 | 541.03 | 541.03 | 0.77% |
| Oct 11, 2024 | 536.90 | 536.90 | 536.90 | 536.90 | 536.90 | 0.61% |
| Oct 10, 2024 | 533.67 | 533.67 | 533.67 | 533.67 | 533.67 | -0.19% |
| Oct 9, 2024 | 534.70 | 534.70 | 534.70 | 534.70 | 534.70 | 0.71% |
| Oct 8, 2024 | 530.91 | 530.91 | 530.91 | 530.91 | 530.91 | 0.97% |
| Oct 7, 2024 | 525.81 | 525.81 | 525.81 | 525.81 | 525.81 | -0.96% |
| Oct 4, 2024 | 530.90 | 530.90 | 530.90 | 530.90 | 530.90 | 0.92% |
| Oct 3, 2024 | 526.07 | 526.07 | 526.07 | 526.07 | 526.07 | -0.17% |
| Oct 2, 2024 | 526.96 | 526.96 | 526.96 | 526.96 | 526.96 | 0.02% |
| Oct 1, 2024 | 526.86 | 526.86 | 526.86 | 526.86 | 526.86 | -0.93% |
| Sep 30, 2024 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | 0.43% |
| Sep 27, 2024 | 529.52 | 529.52 | 529.52 | 529.52 | 529.52 | -0.41% |
| Sep 26, 2024 | 531.68 | 531.68 | 531.68 | 531.68 | 531.68 | 0.41% |
| Sep 25, 2024 | 529.51 | 529.51 | 529.51 | 529.51 | 529.51 | -0.19% |
| Sep 24, 2024 | 530.50 | 530.50 | 530.50 | 530.50 | 530.50 | 0.25% |
| Sep 23, 2024 | 529.17 | 529.17 | 529.17 | 529.17 | 529.17 | 0.28% |
| Sep 20, 2024 | 527.69 | 527.69 | 527.69 | 527.69 | 527.69 | -0.19% |
| Sep 19, 2024 | 528.71 | 528.71 | 528.71 | 528.71 | 528.71 | 1.70% |
| Sep 18, 2024 | 519.86 | 519.86 | 519.86 | 519.86 | 519.86 | -0.29% |
| Sep 17, 2024 | 521.36 | 521.36 | 521.36 | 521.36 | 521.36 | 0.03% |
| Sep 16, 2024 | 521.21 | 521.21 | 521.21 | 521.21 | 521.21 | 0.14% |
| Sep 13, 2024 | 520.46 | 520.46 | 520.46 | 520.46 | 520.46 | 0.56% |
| Sep 12, 2024 | 517.58 | 517.58 | 517.58 | 517.58 | 517.58 | 0.75% |
| Sep 11, 2024 | 513.72 | 513.72 | 513.72 | 513.72 | 513.72 | 1.07% |
| Sep 10, 2024 | 508.30 | 508.30 | 508.30 | 508.30 | 508.30 | 0.45% |
| Sep 9, 2024 | 506.02 | 506.02 | 506.02 | 506.02 | 506.02 | 1.17% |
| Sep 6, 2024 | 500.18 | 500.18 | 500.18 | 500.18 | 500.18 | -1.71% |
| Sep 5, 2024 | 508.90 | 508.90 | 508.90 | 508.90 | 508.90 | -0.30% |
| Sep 4, 2024 | 510.43 | 510.43 | 510.43 | 510.43 | 510.43 | -0.16% |
| Sep 3, 2024 | 511.23 | 511.23 | 511.23 | 511.23 | 511.23 | -2.11% |
| Aug 30, 2024 | 522.23 | 522.23 | 522.23 | 522.23 | 522.23 | 1.02% |
| Aug 29, 2024 | 516.94 | 516.94 | 516.94 | 516.94 | 516.94 | - |
| Aug 28, 2024 | 516.94 | 516.94 | 516.94 | 516.94 | 516.94 | -0.60% |
| Aug 27, 2024 | 520.05 | 520.05 | 520.05 | 520.05 | 520.05 | 0.17% |
| Aug 26, 2024 | 519.18 | 519.18 | 519.18 | 519.18 | 519.18 | -0.31% |
| Aug 23, 2024 | 520.81 | 520.81 | 520.81 | 520.81 | 520.81 | 1.15% |
| Aug 22, 2024 | 514.90 | 514.90 | 514.90 | 514.90 | 514.90 | -0.89% |
| Aug 21, 2024 | 519.53 | 519.53 | 519.53 | 519.53 | 519.53 | 0.43% |
| Aug 20, 2024 | 517.32 | 517.32 | 517.32 | 517.32 | 517.32 | -0.19% |
| Aug 19, 2024 | 518.33 | 518.33 | 518.33 | 518.33 | 518.33 | 0.98% |
| Aug 16, 2024 | 513.29 | 513.29 | 513.29 | 513.29 | 513.29 | 0.21% |
| Aug 15, 2024 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | 1.64% |
| Aug 14, 2024 | 503.93 | 503.93 | 503.93 | 503.93 | 503.93 | 0.39% |
| Aug 13, 2024 | 501.99 | 501.99 | 501.99 | 501.99 | 501.99 | 1.69% |
| Aug 12, 2024 | 493.67 | 493.67 | 493.67 | 493.67 | 493.67 | 0.02% |
| Aug 9, 2024 | 493.59 | 493.59 | 493.59 | 493.59 | 493.59 | 0.48% |
| Aug 8, 2024 | 491.24 | 491.24 | 491.24 | 491.24 | 491.24 | 2.31% |
| Aug 7, 2024 | 480.17 | 480.17 | 480.17 | 480.17 | 480.17 | -0.77% |
| Aug 6, 2024 | 483.90 | 483.90 | 483.90 | 483.90 | 483.90 | 1.04% |
| Aug 5, 2024 | 478.94 | 478.94 | 478.94 | 478.94 | 478.94 | -2.99% |
| Aug 2, 2024 | 493.72 | 493.72 | 493.72 | 493.72 | 493.72 | -1.84% |
| Aug 1, 2024 | 502.96 | 502.96 | 502.96 | 502.96 | 502.96 | -1.36% |
| Jul 31, 2024 | 509.92 | 509.92 | 509.92 | 509.92 | 509.92 | 1.59% |
| Jul 30, 2024 | 501.96 | 501.96 | 501.96 | 501.96 | 501.96 | -0.50% |
| Jul 29, 2024 | 504.46 | 504.46 | 504.46 | 504.46 | 504.46 | 0.08% |
| Jul 26, 2024 | 504.05 | 504.05 | 504.05 | 504.05 | 504.05 | 1.12% |
| Jul 25, 2024 | 498.49 | 498.49 | 498.49 | 498.49 | 498.49 | -0.51% |
| Jul 24, 2024 | 501.06 | 501.06 | 501.06 | 501.06 | 501.06 | -2.31% |
| Jul 23, 2024 | 512.93 | 512.93 | 512.93 | 512.93 | 512.93 | -0.16% |
| Jul 22, 2024 | 513.73 | 513.73 | 513.73 | 513.73 | 513.73 | 1.08% |
| Jul 19, 2024 | 508.23 | 508.23 | 508.23 | 508.23 | 508.23 | -0.71% |
| Jul 18, 2024 | 511.86 | 511.86 | 511.86 | 511.86 | 511.86 | -0.78% |
| Jul 17, 2024 | 515.89 | 515.89 | 515.89 | 515.89 | 515.89 | -1.39% |
| Jul 16, 2024 | 523.17 | 523.17 | 523.17 | 523.17 | 523.17 | 0.64% |
| Jul 15, 2024 | 519.85 | 519.85 | 519.85 | 519.85 | 519.85 | 0.29% |
| Jul 12, 2024 | 518.34 | 518.34 | 518.34 | 518.34 | 518.34 | 0.55% |
| Jul 11, 2024 | 515.50 | 515.50 | 515.50 | 515.50 | 515.50 | -0.87% |
| Jul 10, 2024 | 520.04 | 520.04 | 520.04 | 520.04 | 520.04 | 1.03% |
| Jul 9, 2024 | 514.72 | 514.72 | 514.72 | 514.72 | 514.72 | 0.08% |
| Jul 8, 2024 | 514.33 | 514.33 | 514.33 | 514.33 | 514.33 | 0.10% |
| Jul 5, 2024 | 513.80 | 513.80 | 513.80 | 513.80 | 513.80 | 0.56% |
| Jul 3, 2024 | 510.94 | 510.94 | 510.94 | 510.94 | 510.94 | 0.51% |