Skip to main content
Vanguard 500 Index Fund Investor Shares (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
565.50
-2.39 (-0.42%)
Feb 21, 2025, 8:07 AM EST

VFINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 2025565.50565.50565.50565.50565.50-0.42%
Feb 19, 2025567.89567.89567.89567.89567.890.24%
Feb 18, 2025566.53566.53566.53566.53566.530.26%
Feb 14, 2025565.07565.07565.07565.07565.070.01%
Feb 13, 2025564.99564.99564.99564.99564.991.04%
Feb 12, 2025559.15559.15559.15559.15559.15-0.26%
Feb 11, 2025560.62560.62560.62560.62560.620.04%
Feb 10, 2025560.42560.42560.42560.42560.420.68%
Feb 7, 2025556.61556.61556.61556.61556.61-0.94%
Feb 6, 2025561.91561.91561.91561.91561.910.36%
Feb 5, 2025559.87559.87559.87559.87559.870.39%
Feb 4, 2025557.67557.67557.67557.67557.670.72%
Feb 3, 2025553.67553.67553.67553.67553.67-0.76%
Jan 31, 2025557.89557.89557.89557.89557.89-0.50%
Jan 30, 2025560.68560.68560.68560.68560.680.53%
Jan 29, 2025557.73557.73557.73557.73557.73-0.47%
Jan 28, 2025560.36560.36560.36560.36560.360.92%
Jan 27, 2025555.24555.24555.24555.24555.24-1.46%
Jan 24, 2025563.46563.46563.46563.46563.46-0.28%
Jan 23, 2025565.02565.02565.02565.02565.020.53%
Jan 22, 2025562.03562.03562.03562.03562.030.62%
Jan 21, 2025558.59558.59558.59558.59558.590.88%
Jan 17, 2025553.73553.73553.73553.73553.731.00%
Jan 16, 2025548.24548.24548.24548.24548.24-0.21%
Jan 15, 2025549.39549.39549.39549.39549.391.84%
Jan 14, 2025539.46539.46539.46539.46539.460.12%
Jan 13, 2025538.84538.84538.84538.84538.840.16%
Jan 10, 2025538.00538.00538.00538.00538.00-1.52%
Jan 8, 2025546.32546.32546.32546.32546.320.16%
Jan 7, 2025545.46545.46545.46545.46545.46-1.11%
Jan 6, 2025551.58551.58551.58551.58551.580.56%
Jan 3, 2025548.51548.51548.51548.51548.511.27%
Jan 2, 2025541.64541.64541.64541.64541.64-0.22%
Dec 31, 2024542.84542.84542.84542.84542.84-0.42%
Dec 30, 2024545.13545.13545.13545.13545.13-1.07%
Dec 27, 2024551.02551.02551.02551.02551.02-1.10%
Dec 26, 2024557.14557.14557.14557.14557.14-0.03%
Dec 24, 2024557.32557.32557.32557.32557.321.10%
Dec 23, 2024551.24551.24551.24551.24551.240.44%
Dec 20, 2024548.83548.83548.83548.83547.231.09%
Dec 19, 2024542.90542.90542.90542.90541.32-0.09%
Dec 18, 2024543.37543.37543.37543.37541.79-2.95%
Dec 17, 2024559.88559.88559.88559.88558.25-0.38%
Dec 16, 2024562.04562.04562.04562.04560.400.39%
Dec 13, 2024559.84559.84559.84559.84558.210.01%
Dec 12, 2024559.79559.79559.79559.79558.16-0.54%
Dec 11, 2024562.84562.84562.84562.84561.200.82%
Dec 10, 2024558.27558.27558.27558.27556.64-0.30%
Dec 9, 2024559.93559.93559.93559.93558.30-0.60%
Dec 6, 2024563.32563.32563.32563.32561.680.26%
Dec 5, 2024561.85561.85561.85561.85560.21-0.18%
Dec 4, 2024562.87562.87562.87562.87561.230.61%
Dec 3, 2024559.48559.48559.48559.48557.850.05%
Dec 2, 2024559.22559.22559.22559.22557.590.26%
Nov 29, 2024557.79557.79557.79557.79556.160.57%
Nov 27, 2024554.63554.63554.63554.63553.01-0.38%
Nov 26, 2024556.72556.72556.72556.72555.100.58%
Nov 25, 2024553.52553.52553.52553.52551.910.30%
Nov 22, 2024551.85551.85551.85551.85550.240.35%
Nov 21, 2024549.92549.92549.92549.92548.320.55%
Nov 20, 2024546.92546.92546.92546.92545.330.01%
Nov 19, 2024546.89546.89546.89546.89545.300.40%
Nov 18, 2024544.73544.73544.73544.73543.140.41%
Nov 15, 2024542.53542.53542.53542.53540.95-1.31%
Nov 14, 2024549.72549.72549.72549.72548.12-0.59%
Nov 13, 2024553.00553.00553.00553.00551.390.03%
Nov 12, 2024552.85552.85552.85552.85551.24-0.28%
Nov 11, 2024554.42554.42554.42554.42552.800.10%
Nov 8, 2024553.89553.89553.89553.89552.280.40%
Nov 7, 2024551.70551.70551.70551.70550.090.75%
Nov 6, 2024547.62547.62547.62547.62546.022.53%
Nov 5, 2024534.11534.11534.11534.11532.551.23%
Nov 4, 2024527.63527.63527.63527.63526.09-0.28%
Nov 1, 2024529.10529.10529.10529.10527.560.41%
Oct 31, 2024526.93526.93526.93526.93525.39-1.85%
Oct 30, 2024536.88536.88536.88536.88535.32-0.33%
Oct 29, 2024538.65538.65538.65538.65537.080.16%
Oct 28, 2024537.78537.78537.78537.78536.210.26%
Oct 25, 2024536.36536.36536.36536.36534.80-0.03%
Oct 24, 2024536.52536.52536.52536.52534.960.21%
Oct 23, 2024535.37535.37535.37535.37533.81-0.92%
Oct 22, 2024540.33540.33540.33540.33538.76-0.05%
Oct 21, 2024540.59540.59540.59540.59539.01-0.18%
Oct 18, 2024541.56541.56541.56541.56539.980.40%
Oct 17, 2024539.39539.39539.39539.39537.82-0.02%
Oct 16, 2024539.48539.48539.48539.48537.910.47%
Oct 15, 2024536.96536.96536.96536.96535.39-0.75%
Oct 14, 2024541.03541.03541.03541.03539.450.77%
Oct 11, 2024536.90536.90536.90536.90535.340.61%
Oct 10, 2024533.67533.67533.67533.67532.11-0.19%
Oct 9, 2024534.70534.70534.70534.70533.140.71%
Oct 8, 2024530.91530.91530.91530.91529.360.97%
Oct 7, 2024525.81525.81525.81525.81524.28-0.96%
Oct 4, 2024530.90530.90530.90530.90529.350.92%
Oct 3, 2024526.07526.07526.07526.07524.54-0.17%
Oct 2, 2024526.96526.96526.96526.96525.420.02%
Oct 1, 2024526.86526.86526.86526.86525.32-0.93%
Sep 30, 2024531.80531.80531.80531.80530.250.43%
Sep 27, 2024529.52529.52529.52529.52527.98-0.41%
Sep 26, 2024531.68531.68531.68531.68530.130.41%