Vanguard 500 Index Fund (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
612.07
+3.00 (0.49%)
Sep 16, 2025, 8:09 AM EDT
VFINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 612.07 | 612.07 | 612.07 | 612.07 | - | - |
| Sep 15, 2025 | 612.07 | 612.07 | 612.07 | 612.07 | 612.07 | 0.49% |
| Sep 12, 2025 | 609.07 | 609.07 | 609.07 | 609.07 | 609.07 | -0.04% |
| Sep 11, 2025 | 609.34 | 609.34 | 609.34 | 609.34 | 609.34 | 0.85% |
| Sep 10, 2025 | 604.21 | 604.21 | 604.21 | 604.21 | 604.21 | 0.30% |
| Sep 9, 2025 | 602.40 | 602.40 | 602.40 | 602.40 | 602.40 | 0.27% |
| Sep 8, 2025 | 600.77 | 600.77 | 600.77 | 600.77 | 600.77 | 0.22% |
| Sep 5, 2025 | 599.48 | 599.48 | 599.48 | 599.48 | 599.48 | -0.30% |
| Sep 4, 2025 | 601.30 | 601.30 | 601.30 | 601.30 | 601.30 | 0.84% |
| Sep 3, 2025 | 596.27 | 596.27 | 596.27 | 596.27 | 596.27 | 0.51% |
| Sep 2, 2025 | 593.24 | 593.24 | 593.24 | 593.24 | 593.24 | -0.67% |
| Aug 29, 2025 | 597.26 | 597.26 | 597.26 | 597.26 | 597.26 | -0.63% |
| Aug 28, 2025 | 601.06 | 601.06 | 601.06 | 601.06 | 601.06 | 0.32% |
| Aug 27, 2025 | 599.16 | 599.16 | 599.16 | 599.16 | 599.16 | 0.24% |
| Aug 26, 2025 | 597.73 | 597.73 | 597.73 | 597.73 | 597.73 | 0.42% |
| Aug 25, 2025 | 595.23 | 595.23 | 595.23 | 595.23 | 595.23 | -0.43% |
| Aug 22, 2025 | 597.78 | 597.78 | 597.78 | 597.78 | 597.78 | 1.52% |
| Aug 21, 2025 | 588.81 | 588.81 | 588.81 | 588.81 | 588.81 | -0.39% |
| Aug 20, 2025 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | -0.24% |
| Aug 19, 2025 | 592.53 | 592.53 | 592.53 | 592.53 | 592.53 | -0.58% |
| Aug 18, 2025 | 595.98 | 595.98 | 595.98 | 595.98 | 595.98 | - |
| Aug 15, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | -0.27% |
| Aug 14, 2025 | 597.60 | 597.60 | 597.60 | 597.60 | 597.60 | 0.03% |
| Aug 13, 2025 | 597.40 | 597.40 | 597.40 | 597.40 | 597.40 | 0.33% |
| Aug 12, 2025 | 595.46 | 595.46 | 595.46 | 595.46 | 595.46 | 1.14% |
| Aug 11, 2025 | 588.76 | 588.76 | 588.76 | 588.76 | 588.76 | -0.24% |
| Aug 8, 2025 | 590.19 | 590.19 | 590.19 | 590.19 | 590.19 | 0.79% |
| Aug 7, 2025 | 585.57 | 585.57 | 585.57 | 585.57 | 585.57 | -0.08% |
| Aug 6, 2025 | 586.02 | 586.02 | 586.02 | 586.02 | 586.02 | 0.73% |
| Aug 5, 2025 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | -0.49% |
| Aug 4, 2025 | 584.62 | 584.62 | 584.62 | 584.62 | 584.62 | 1.48% |
| Aug 1, 2025 | 576.11 | 576.11 | 576.11 | 576.11 | 576.11 | -1.60% |
| Jul 31, 2025 | 585.45 | 585.45 | 585.45 | 585.45 | 585.45 | -0.36% |
| Jul 30, 2025 | 587.58 | 587.58 | 587.58 | 587.58 | 587.58 | -0.12% |
| Jul 29, 2025 | 588.31 | 588.31 | 588.31 | 588.31 | 588.31 | -0.30% |
| Jul 28, 2025 | 590.06 | 590.06 | 590.06 | 590.06 | 590.06 | 0.02% |
| Jul 25, 2025 | 589.96 | 589.96 | 589.96 | 589.96 | 589.96 | 0.40% |
| Jul 24, 2025 | 587.60 | 587.60 | 587.60 | 587.60 | 587.60 | 0.07% |
| Jul 23, 2025 | 587.19 | 587.19 | 587.19 | 587.19 | 587.19 | 0.78% |
| Jul 22, 2025 | 582.63 | 582.63 | 582.63 | 582.63 | 582.63 | 0.07% |
| Jul 21, 2025 | 582.25 | 582.25 | 582.25 | 582.25 | 582.25 | 0.14% |
| Jul 18, 2025 | 581.43 | 581.43 | 581.43 | 581.43 | 581.43 | - |
| Jul 17, 2025 | 581.45 | 581.45 | 581.45 | 581.45 | 581.45 | 0.54% |
| Jul 16, 2025 | 578.35 | 578.35 | 578.35 | 578.35 | 578.35 | 0.32% |
| Jul 15, 2025 | 576.51 | 576.51 | 576.51 | 576.51 | 576.51 | -0.39% |
| Jul 14, 2025 | 578.75 | 578.75 | 578.75 | 578.75 | 578.75 | 0.14% |
| 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% |