Skip to main content
logo
Vanguard 500 Index Fund Investor Shares (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
602.18
-9.24 (-1.51%)
Mar 20, 2026, 4:00 PM EST

VFINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 20, 2026611.42611.42611.42611.42--
Mar 19, 2026611.42611.42611.42611.42611.42-0.27%
Mar 18, 2026613.08613.08613.08613.08613.08-1.36%
Mar 17, 2026621.53621.53621.53621.53621.530.25%
Mar 16, 2026619.97619.97619.97619.97619.971.02%
Mar 13, 2026613.69613.69613.69613.69613.69-0.59%
Mar 12, 2026617.36617.36617.36617.36617.36-1.52%
Mar 11, 2026626.88626.88626.88626.88626.88-0.08%
Mar 10, 2026627.38627.38627.38627.38627.38-0.20%
Mar 9, 2026628.66628.66628.66628.66628.660.84%
Mar 6, 2026623.43623.43623.43623.43623.43-1.31%
Mar 5, 2026631.73631.73631.73631.73631.73-0.56%
Mar 4, 2026635.30635.30635.30635.30635.300.78%
Mar 3, 2026630.40630.40630.40630.40630.40-0.94%
Mar 2, 2026636.39636.39636.39636.39636.390.05%
Feb 27, 2026636.09636.09636.09636.09636.09-0.43%
Feb 26, 2026638.81638.81638.81638.81638.81-0.54%
Feb 25, 2026642.25642.25642.25642.25642.250.82%
Feb 24, 2026637.05637.05637.05637.05637.050.77%
Feb 23, 2026632.18632.18632.18632.18632.18-1.04%
Feb 20, 2026638.80638.80638.80638.80638.800.70%
Feb 19, 2026634.38634.38634.38634.38634.38-0.27%
Feb 18, 2026636.09636.09636.09636.09636.090.56%
Feb 17, 2026632.54632.54632.54632.54632.540.11%
Feb 13, 2026631.82631.82631.82631.82631.820.06%
Feb 12, 2026631.41631.41631.41631.41631.41-1.56%
Feb 11, 2026641.41641.41641.41641.41641.41-
Feb 10, 2026641.42641.42641.42641.42641.42-0.33%
Feb 9, 2026643.52643.52643.52643.52643.520.48%
Feb 6, 2026640.46640.46640.46640.46640.461.97%
Feb 5, 2026628.07628.07628.07628.07628.07-1.22%
Feb 4, 2026635.85635.85635.85635.85635.85-0.51%
Feb 3, 2026639.09639.09639.09639.09639.09-0.84%
Feb 2, 2026644.51644.51644.51644.51644.510.54%
Jan 30, 2026641.03641.03641.03641.03641.03-0.42%
Jan 29, 2026643.76643.76643.76643.76643.76-0.13%
Jan 28, 2026644.59644.59644.59644.59644.59-0.01%
Jan 27, 2026644.64644.64644.64644.64644.640.41%
Jan 26, 2026642.02642.02642.02642.02642.020.50%
Jan 23, 2026638.83638.83638.83638.83638.830.04%
Jan 22, 2026638.56638.56638.56638.56638.560.55%
Jan 21, 2026635.07635.07635.07635.07635.071.16%
Jan 20, 2026627.79627.79627.79627.79627.79-2.06%
Jan 16, 2026641.00641.00641.00641.00641.00-0.06%
Jan 15, 2026641.37641.37641.37641.37641.370.26%
Jan 14, 2026639.70639.70639.70639.70639.70-0.53%
Jan 13, 2026643.12643.12643.12643.12643.12-0.19%
Jan 12, 2026644.36644.36644.36644.36644.360.16%
Jan 9, 2026643.30643.30643.30643.30643.300.65%
Jan 8, 2026639.14639.14639.14639.14639.140.01%