Vanguard 500 Index Fund Investor Shares (VFINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
577.94
-1.92 (-0.33%)
Jul 14, 2025, 8:09 AM EDT
VFINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 577.94 | 577.94 | 577.94 | 577.94 | - | - |
| Jul 11, 2025 | 577.94 | 577.94 | 577.94 | 577.94 | 577.94 | -0.33% |
| Jul 10, 2025 | 579.86 | 579.86 | 579.86 | 579.86 | 579.86 | 0.29% |
| Jul 9, 2025 | 578.19 | 578.19 | 578.19 | 578.19 | 578.19 | 0.61% |
| Jul 8, 2025 | 574.70 | 574.70 | 574.70 | 574.70 | 574.70 | -0.07% |
| Jul 7, 2025 | 575.11 | 575.11 | 575.11 | 575.11 | 575.11 | -0.79% |
| Jul 3, 2025 | 579.67 | 579.67 | 579.67 | 579.67 | 579.67 | 0.85% |
| Jul 2, 2025 | 574.79 | 574.79 | 574.79 | 574.79 | 574.79 | 0.48% |
| Jul 1, 2025 | 572.06 | 572.06 | 572.06 | 572.06 | 572.06 | -0.11% |
| Jun 30, 2025 | 572.69 | 572.69 | 572.69 | 572.69 | 572.69 | 0.24% |
| Jun 27, 2025 | 571.30 | 571.30 | 571.30 | 571.30 | 569.70 | 0.53% |
| Jun 26, 2025 | 568.30 | 568.30 | 568.30 | 568.30 | 566.71 | 0.80% |
| Jun 25, 2025 | 563.77 | 563.77 | 563.77 | 563.77 | 562.20 | - |
| Jun 24, 2025 | 563.77 | 563.77 | 563.77 | 563.77 | 562.20 | 1.11% |
| Jun 23, 2025 | 557.56 | 557.56 | 557.56 | 557.56 | 556.00 | 0.96% |
| Jun 20, 2025 | 552.25 | 552.25 | 552.25 | 552.25 | 550.71 | -0.21% |
| Jun 18, 2025 | 553.43 | 553.43 | 553.43 | 553.43 | 551.88 | -0.03% |
| Jun 17, 2025 | 553.58 | 553.58 | 553.58 | 553.58 | 552.03 | -0.83% |
| Jun 16, 2025 | 558.23 | 558.23 | 558.23 | 558.23 | 556.67 | 0.95% |
| Jun 13, 2025 | 552.95 | 552.95 | 552.95 | 552.95 | 551.41 | -1.11% |
| Jun 12, 2025 | 559.18 | 559.18 | 559.18 | 559.18 | 557.62 | 0.38% |
| Jun 11, 2025 | 557.04 | 557.04 | 557.04 | 557.04 | 555.48 | -0.27% |
| Jun 10, 2025 | 558.57 | 558.57 | 558.57 | 558.57 | 557.01 | 0.55% |
| Jun 9, 2025 | 555.51 | 555.51 | 555.51 | 555.51 | 553.96 | 0.10% |
| Jun 6, 2025 | 554.96 | 554.96 | 554.96 | 554.96 | 553.41 | 1.04% |
| Jun 5, 2025 | 549.25 | 549.25 | 549.25 | 549.25 | 547.72 | -0.52% |
| Jun 4, 2025 | 552.12 | 552.12 | 552.12 | 552.12 | 550.58 | 0.01% |
| Jun 3, 2025 | 552.06 | 552.06 | 552.06 | 552.06 | 550.52 | 0.58% |
| Jun 2, 2025 | 548.87 | 548.87 | 548.87 | 548.87 | 547.34 | 0.42% |
| May 30, 2025 | 546.56 | 546.56 | 546.56 | 546.56 | 545.03 | - |
| May 29, 2025 | 546.56 | 546.56 | 546.56 | 546.56 | 545.03 | 0.40% |
| May 28, 2025 | 544.37 | 544.37 | 544.37 | 544.37 | 542.85 | -0.56% |
| May 27, 2025 | 547.42 | 547.42 | 547.42 | 547.42 | 545.89 | 2.05% |
| May 23, 2025 | 536.41 | 536.41 | 536.41 | 536.41 | 534.91 | -0.66% |
| May 22, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 538.49 | -0.04% |
| May 21, 2025 | 540.23 | 540.23 | 540.23 | 540.23 | 538.72 | -1.61% |
| May 20, 2025 | 549.08 | 549.08 | 549.08 | 549.08 | 547.55 | -0.39% |
| May 19, 2025 | 551.21 | 551.21 | 551.21 | 551.21 | 549.67 | 0.10% |
| May 16, 2025 | 550.65 | 550.65 | 550.65 | 550.65 | 549.11 | 0.71% |
| May 15, 2025 | 546.75 | 546.75 | 546.75 | 546.75 | 545.22 | 0.44% |
| May 14, 2025 | 544.36 | 544.36 | 544.36 | 544.36 | 542.84 | 0.11% |
| May 13, 2025 | 543.78 | 543.78 | 543.78 | 543.78 | 542.26 | 0.73% |
| May 12, 2025 | 539.86 | 539.86 | 539.86 | 539.86 | 538.35 | 3.27% |
| May 9, 2025 | 522.78 | 522.78 | 522.78 | 522.78 | 521.32 | -0.05% |
| May 8, 2025 | 523.06 | 523.06 | 523.06 | 523.06 | 521.60 | 0.58% |
| May 7, 2025 | 520.05 | 520.05 | 520.05 | 520.05 | 518.60 | 0.43% |
| May 6, 2025 | 517.80 | 517.80 | 517.80 | 517.80 | 516.35 | -0.77% |
| May 5, 2025 | 521.81 | 521.81 | 521.81 | 521.81 | 520.35 | -0.63% |
| May 2, 2025 | 525.14 | 525.14 | 525.14 | 525.14 | 523.67 | 1.48% |
| May 1, 2025 | 517.50 | 517.50 | 517.50 | 517.50 | 516.05 | 0.63% |