Vanguard 500 Index Fund Investor Shares (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
642.02
+3.19 (0.50%)
At close: Jan 26, 2026
VFINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 23, 2026 | 638.83 | 638.83 | 638.83 | 638.83 | 638.83 | 0.04% |
| Jan 22, 2026 | 638.56 | 638.56 | 638.56 | 638.56 | 638.56 | 0.55% |
| Jan 21, 2026 | 635.07 | 635.07 | 635.07 | 635.07 | 635.07 | 1.16% |
| Jan 20, 2026 | 627.79 | 627.79 | 627.79 | 627.79 | 627.79 | -2.06% |
| Jan 16, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -0.06% |
| Jan 15, 2026 | 641.37 | 641.37 | 641.37 | 641.37 | 641.37 | 0.26% |
| Jan 14, 2026 | 639.70 | 639.70 | 639.70 | 639.70 | 639.70 | -0.53% |
| Jan 13, 2026 | 643.12 | 643.12 | 643.12 | 643.12 | 643.12 | -0.19% |
| Jan 12, 2026 | 644.36 | 644.36 | 644.36 | 644.36 | 644.36 | 0.16% |
| Jan 9, 2026 | 643.30 | 643.30 | 643.30 | 643.30 | 643.30 | 0.65% |
| Jan 8, 2026 | 639.14 | 639.14 | 639.14 | 639.14 | 639.14 | 0.01% |
| Jan 7, 2026 | 639.09 | 639.09 | 639.09 | 639.09 | 639.09 | -0.34% |
| Jan 6, 2026 | 641.30 | 641.30 | 641.30 | 641.30 | 641.30 | 0.63% |
| Jan 5, 2026 | 637.30 | 637.30 | 637.30 | 637.30 | 637.30 | 0.63% |
| Jan 2, 2026 | 633.28 | 633.28 | 633.28 | 633.28 | 633.28 | 0.21% |
| Dec 31, 2025 | 631.94 | 631.94 | 631.94 | 631.94 | 631.94 | -0.73% |
| Dec 30, 2025 | 636.58 | 636.58 | 636.58 | 636.58 | 636.58 | -0.14% |
| Dec 29, 2025 | 637.46 | 637.46 | 637.46 | 637.46 | 637.46 | -0.35% |
| Dec 26, 2025 | 639.68 | 639.68 | 639.68 | 639.68 | 639.68 | -0.02% |
| Dec 24, 2025 | 639.82 | 639.82 | 639.82 | 639.82 | 639.82 | 0.32% |
| Dec 23, 2025 | 637.77 | 637.77 | 637.77 | 637.77 | 637.77 | 0.46% |
| Dec 22, 2025 | 634.88 | 634.88 | 634.88 | 634.88 | 634.88 | 0.39% |
| Dec 19, 2025 | 630.77 | 630.77 | 630.77 | 632.39 | 630.77 | 0.88% |
| Dec 18, 2025 | 625.25 | 625.25 | 625.25 | 626.86 | 625.25 | 0.79% |
| Dec 17, 2025 | 620.33 | 620.33 | 620.33 | 621.92 | 620.33 | -1.16% |
| Dec 16, 2025 | 627.59 | 627.59 | 627.59 | 629.20 | 627.59 | -0.23% |
| Dec 15, 2025 | 629.07 | 629.07 | 629.07 | 630.68 | 629.06 | -0.14% |
| Dec 12, 2025 | 629.97 | 629.97 | 629.97 | 631.59 | 629.97 | -1.06% |
| Dec 11, 2025 | 636.73 | 636.73 | 636.73 | 638.36 | 636.73 | 0.21% |
| Dec 10, 2025 | 635.40 | 635.40 | 635.40 | 637.03 | 635.40 | 0.68% |
| Dec 9, 2025 | 631.13 | 631.13 | 631.13 | 632.75 | 631.13 | -0.09% |
| Dec 8, 2025 | 631.68 | 631.68 | 631.68 | 633.30 | 631.68 | -0.34% |
| Dec 5, 2025 | 633.83 | 633.83 | 633.83 | 635.46 | 633.83 | 0.21% |
| Dec 4, 2025 | 632.52 | 632.52 | 632.52 | 634.14 | 632.52 | 0.12% |
| Dec 3, 2025 | 631.79 | 631.79 | 631.79 | 633.41 | 631.79 | 0.30% |
| Dec 2, 2025 | 629.89 | 629.89 | 629.89 | 631.51 | 629.89 | 0.25% |
| Dec 1, 2025 | 628.34 | 628.34 | 628.34 | 629.95 | 628.34 | -0.52% |
| Nov 28, 2025 | 631.63 | 631.63 | 631.63 | 633.25 | 631.63 | 0.54% |
| Nov 26, 2025 | 628.25 | 628.25 | 628.25 | 629.86 | 628.25 | 0.69% |
| Nov 25, 2025 | 623.93 | 623.93 | 623.93 | 625.53 | 623.93 | 0.91% |
| Nov 24, 2025 | 618.29 | 618.29 | 618.29 | 619.88 | 618.29 | 1.55% |
| Nov 21, 2025 | 608.88 | 608.88 | 608.88 | 610.44 | 608.88 | 0.99% |
| Nov 20, 2025 | 602.90 | 602.90 | 602.90 | 604.45 | 602.90 | -1.54% |
| Nov 19, 2025 | 612.36 | 612.36 | 612.36 | 613.93 | 612.36 | 0.38% |
| Nov 18, 2025 | 610.04 | 610.04 | 610.04 | 611.61 | 610.04 | -0.82% |
| Nov 17, 2025 | 615.08 | 615.08 | 615.08 | 616.66 | 615.08 | -0.91% |
| Nov 14, 2025 | 620.72 | 620.72 | 620.72 | 622.31 | 620.72 | -0.03% |
| Nov 13, 2025 | 620.90 | 620.90 | 620.90 | 622.49 | 620.90 | -1.65% |
| Nov 12, 2025 | 631.34 | 631.34 | 631.34 | 632.96 | 631.34 | 0.07% |
| Nov 11, 2025 | 630.92 | 630.92 | 630.92 | 632.54 | 630.92 | 0.21% |