Vanguard 500 Index Fund Investor Shares (VFINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
487.72
+0.65 (0.13%)
Apr 17, 2025, 8:04 PM EDT
VFINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 487.07 | 487.07 | 487.07 | 487.07 | - | - |
| Apr 16, 2025 | 487.07 | 487.07 | 487.07 | 487.07 | 487.07 | -2.24% |
| Apr 15, 2025 | 498.23 | 498.23 | 498.23 | 498.23 | 498.23 | -0.16% |
| Apr 14, 2025 | 499.04 | 499.04 | 499.04 | 499.04 | 499.04 | 0.79% |
| Apr 11, 2025 | 495.11 | 495.11 | 495.11 | 495.11 | 495.11 | 1.81% |
| Apr 10, 2025 | 486.30 | 486.30 | 486.30 | 486.30 | 486.30 | -3.44% |
| Apr 9, 2025 | 503.65 | 503.65 | 503.65 | 503.65 | 503.65 | 9.52% |
| Apr 8, 2025 | 459.88 | 459.88 | 459.88 | 459.88 | 459.88 | -1.57% |
| Apr 7, 2025 | 467.22 | 467.22 | 467.22 | 467.22 | 467.22 | -0.23% |
| Apr 4, 2025 | 468.31 | 468.31 | 468.31 | 468.31 | 468.31 | -5.96% |
| Apr 3, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -4.83% |
| Apr 2, 2025 | 523.30 | 523.30 | 523.30 | 523.30 | 523.30 | 0.68% |
| Apr 1, 2025 | 519.79 | 519.79 | 519.79 | 519.79 | 519.79 | 0.38% |
| Mar 31, 2025 | 517.82 | 517.82 | 517.82 | 517.82 | 517.82 | 0.56% |
| Mar 28, 2025 | 514.93 | 514.93 | 514.93 | 514.93 | 514.93 | -1.97% |
| Mar 27, 2025 | 525.28 | 525.28 | 525.28 | 525.28 | 525.28 | -0.64% |
| Mar 26, 2025 | 528.69 | 528.69 | 528.69 | 528.69 | 528.69 | -1.12% |
| Mar 25, 2025 | 534.66 | 534.66 | 534.66 | 534.66 | 534.66 | 0.16% |
| Mar 24, 2025 | 533.80 | 533.80 | 533.80 | 533.80 | 533.80 | 1.77% |
| Mar 21, 2025 | 524.54 | 524.54 | 524.54 | 524.54 | 524.54 | 0.08% |
| Mar 20, 2025 | 524.10 | 524.10 | 524.10 | 524.10 | 524.10 | -0.21% |
| Mar 19, 2025 | 525.18 | 525.18 | 525.18 | 525.18 | 525.18 | 1.08% |
| Mar 18, 2025 | 519.57 | 519.57 | 519.57 | 519.57 | 519.57 | -1.06% |
| Mar 17, 2025 | 525.15 | 525.15 | 525.15 | 525.15 | 525.15 | 0.65% |
| Mar 14, 2025 | 521.77 | 521.77 | 521.77 | 521.77 | 521.77 | 2.15% |
| Mar 13, 2025 | 510.80 | 510.80 | 510.80 | 510.80 | 510.80 | -1.38% |
| Mar 12, 2025 | 517.96 | 517.96 | 517.96 | 517.96 | 517.96 | 0.49% |
| Mar 11, 2025 | 515.43 | 515.43 | 515.43 | 515.43 | 515.43 | -0.76% |
| Mar 10, 2025 | 519.36 | 519.36 | 519.36 | 519.36 | 519.36 | -2.68% |
| Mar 7, 2025 | 533.66 | 533.66 | 533.66 | 533.66 | 533.66 | 0.57% |
| Mar 6, 2025 | 530.66 | 530.66 | 530.66 | 530.66 | 530.66 | -1.78% |
| Mar 5, 2025 | 540.27 | 540.27 | 540.27 | 540.27 | 540.27 | 1.12% |
| Mar 4, 2025 | 534.30 | 534.30 | 534.30 | 534.30 | 534.30 | -1.22% |
| Mar 3, 2025 | 540.90 | 540.90 | 540.90 | 540.90 | 540.90 | -1.75% |
| Feb 28, 2025 | 550.55 | 550.55 | 550.55 | 550.55 | 550.55 | 1.60% |
| Feb 27, 2025 | 541.89 | 541.89 | 541.89 | 541.89 | 541.89 | -1.59% |
| Feb 26, 2025 | 550.62 | 550.62 | 550.62 | 550.62 | 550.62 | 0.01% |
| Feb 25, 2025 | 550.54 | 550.54 | 550.54 | 550.54 | 550.54 | -0.47% |
| Feb 24, 2025 | 553.12 | 553.12 | 553.12 | 553.12 | 553.12 | -0.49% |
| Feb 21, 2025 | 555.87 | 555.87 | 555.87 | 555.87 | 555.87 | -1.70% |
| Feb 20, 2025 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | -0.42% |
| Feb 19, 2025 | 567.89 | 567.89 | 567.89 | 567.89 | 567.89 | 0.24% |
| Feb 18, 2025 | 566.53 | 566.53 | 566.53 | 566.53 | 566.53 | 0.26% |
| Feb 14, 2025 | 565.07 | 565.07 | 565.07 | 565.07 | 565.07 | 0.01% |
| Feb 13, 2025 | 564.99 | 564.99 | 564.99 | 564.99 | 564.99 | 1.04% |
| Feb 12, 2025 | 559.15 | 559.15 | 559.15 | 559.15 | 559.15 | -0.26% |
| Feb 11, 2025 | 560.62 | 560.62 | 560.62 | 560.62 | 560.62 | 0.04% |
| Feb 10, 2025 | 560.42 | 560.42 | 560.42 | 560.42 | 560.42 | 0.68% |
| Feb 7, 2025 | 556.61 | 556.61 | 556.61 | 556.61 | 556.61 | -0.94% |
| Feb 6, 2025 | 561.91 | 561.91 | 561.91 | 561.91 | 561.91 | 0.36% |