Vanguard 500 Index Fund Investor Shares (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
636.09
-2.72 (-0.43%)
At close: Feb 27, 2026
VFINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 636.09 | 636.09 | 636.09 | 636.09 | 636.09 | -0.43% |
| Feb 26, 2026 | 638.81 | 638.81 | 638.81 | 638.81 | 638.81 | -0.54% |
| Feb 25, 2026 | 642.25 | 642.25 | 642.25 | 642.25 | 642.25 | 0.82% |
| Feb 24, 2026 | 637.05 | 637.05 | 637.05 | 637.05 | 637.05 | 0.77% |
| Feb 23, 2026 | 632.18 | 632.18 | 632.18 | 632.18 | 632.18 | -1.04% |
| Feb 20, 2026 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 0.70% |
| Feb 19, 2026 | 634.38 | 634.38 | 634.38 | 634.38 | 634.38 | -0.27% |
| Feb 18, 2026 | 636.09 | 636.09 | 636.09 | 636.09 | 636.09 | 0.56% |
| Feb 17, 2026 | 632.54 | 632.54 | 632.54 | 632.54 | 632.54 | 0.11% |
| Feb 13, 2026 | 631.82 | 631.82 | 631.82 | 631.82 | 631.82 | 0.06% |
| Feb 12, 2026 | 631.41 | 631.41 | 631.41 | 631.41 | 631.41 | -1.56% |
| Feb 11, 2026 | 641.41 | 641.41 | 641.41 | 641.41 | 641.41 | - |
| Feb 10, 2026 | 641.42 | 641.42 | 641.42 | 641.42 | 641.42 | -0.33% |
| Feb 9, 2026 | 643.52 | 643.52 | 643.52 | 643.52 | 643.52 | 0.48% |
| Feb 6, 2026 | 640.46 | 640.46 | 640.46 | 640.46 | 640.46 | 1.97% |
| Feb 5, 2026 | 628.07 | 628.07 | 628.07 | 628.07 | 628.07 | -1.22% |
| Feb 4, 2026 | 635.85 | 635.85 | 635.85 | 635.85 | 635.85 | -0.51% |
| Feb 3, 2026 | 639.09 | 639.09 | 639.09 | 639.09 | 639.09 | -0.84% |
| Feb 2, 2026 | 644.51 | 644.51 | 644.51 | 644.51 | 644.51 | 0.54% |
| Jan 30, 2026 | 641.03 | 641.03 | 641.03 | 641.03 | 641.03 | -0.42% |
| Jan 29, 2026 | 643.76 | 643.76 | 643.76 | 643.76 | 643.76 | -0.13% |
| Jan 28, 2026 | 644.59 | 644.59 | 644.59 | 644.59 | 644.59 | -0.01% |
| Jan 27, 2026 | 644.64 | 644.64 | 644.64 | 644.64 | 644.64 | 0.41% |
| Jan 26, 2026 | 642.02 | 642.02 | 642.02 | 642.02 | 642.02 | 0.50% |
| 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% |