Vanguard 500 Index Fund (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
631.77
+1.69 (0.27%)
Oct 31, 2025, 4:00 PM EDT
VFINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 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 | 614.79 | 614.79 | 614.79 | 614.79 | 613.21 | 0.59% |
| Sep 25, 2025 | 611.17 | 611.17 | 611.17 | 611.17 | 609.60 | -0.50% |
| Sep 24, 2025 | 614.24 | 614.24 | 614.24 | 614.24 | 612.66 | -0.28% |
| Sep 23, 2025 | 615.99 | 615.99 | 615.99 | 615.99 | 614.40 | -0.55% |
| Sep 22, 2025 | 619.40 | 619.40 | 619.40 | 619.40 | 617.81 | 0.45% |
| Sep 19, 2025 | 616.64 | 616.64 | 616.64 | 616.64 | 615.05 | 0.49% |
| Sep 18, 2025 | 613.65 | 613.65 | 613.65 | 613.65 | 612.07 | 0.48% |
| Sep 17, 2025 | 610.71 | 610.71 | 610.71 | 610.71 | 609.14 | -0.10% |
| Sep 16, 2025 | 611.30 | 611.30 | 611.30 | 611.30 | 609.73 | -0.13% |
| Sep 15, 2025 | 612.07 | 612.07 | 612.07 | 612.07 | 610.49 | 0.49% |
| Sep 12, 2025 | 609.07 | 609.07 | 609.07 | 609.07 | 607.50 | -0.04% |
| Sep 11, 2025 | 609.34 | 609.34 | 609.34 | 609.34 | 607.77 | 0.85% |
| Sep 10, 2025 | 604.21 | 604.21 | 604.21 | 604.21 | 602.65 | 0.30% |
| Sep 9, 2025 | 602.40 | 602.40 | 602.40 | 602.40 | 600.85 | 0.27% |
| Sep 8, 2025 | 600.77 | 600.77 | 600.77 | 600.77 | 599.22 | 0.22% |
| Sep 5, 2025 | 599.48 | 599.48 | 599.48 | 599.48 | 597.94 | -0.30% |
| Sep 4, 2025 | 601.30 | 601.30 | 601.30 | 601.30 | 599.75 | 0.84% |
| Sep 3, 2025 | 596.27 | 596.27 | 596.27 | 596.27 | 594.73 | 0.51% |
| Sep 2, 2025 | 593.24 | 593.24 | 593.24 | 593.24 | 591.71 | -0.67% |
| Aug 29, 2025 | 597.26 | 597.26 | 597.26 | 597.26 | 595.72 | -0.63% |
| Aug 28, 2025 | 601.06 | 601.06 | 601.06 | 601.06 | 599.51 | 0.32% |
| Aug 27, 2025 | 599.16 | 599.16 | 599.16 | 599.16 | 597.62 | 0.24% |
| Aug 26, 2025 | 597.73 | 597.73 | 597.73 | 597.73 | 596.19 | 0.42% |
| Aug 25, 2025 | 595.23 | 595.23 | 595.23 | 595.23 | 593.70 | -0.43% |
| Aug 22, 2025 | 597.78 | 597.78 | 597.78 | 597.78 | 596.24 | 1.52% |