Vanguard 500 Index Fund (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
620.01
+0.10 (0.02%)
Oct 6, 2025, 8:09 AM EDT
VFINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 620.01 | 620.01 | 620.01 | 620.01 | - | - |
| Oct 3, 2025 | 620.01 | 620.01 | 620.01 | 620.01 | 620.01 | 0.02% |
| Oct 2, 2025 | 619.91 | 619.91 | 619.91 | 619.91 | 619.91 | 0.06% |
| Oct 1, 2025 | 619.52 | 619.52 | 619.52 | 619.52 | 619.52 | 0.35% |
| Sep 30, 2025 | 617.39 | 617.39 | 617.39 | 617.39 | 617.39 | 0.42% |
| Sep 29, 2025 | 614.82 | 614.82 | 614.82 | 614.82 | 614.82 | - |
| Sep 26, 2025 | 614.79 | 614.79 | 614.79 | 614.79 | 613.21 | 0.59% |
| Sep 25, 2025 | 611.17 | 611.17 | 611.17 | 611.17 | 609.60 | -0.50% |
| Sep 24, 2025 | 614.24 | 614.24 | 614.24 | 614.24 | 612.66 | -0.28% |
| Sep 23, 2025 | 615.99 | 615.99 | 615.99 | 615.99 | 614.40 | -0.55% |
| Sep 22, 2025 | 619.40 | 619.40 | 619.40 | 619.40 | 617.81 | 0.45% |
| Sep 19, 2025 | 616.64 | 616.64 | 616.64 | 616.64 | 615.05 | 0.49% |
| Sep 18, 2025 | 613.65 | 613.65 | 613.65 | 613.65 | 612.07 | 0.48% |
| Sep 17, 2025 | 610.71 | 610.71 | 610.71 | 610.71 | 609.14 | -0.10% |
| Sep 16, 2025 | 611.30 | 611.30 | 611.30 | 611.30 | 609.73 | -0.13% |
| Sep 15, 2025 | 612.07 | 612.07 | 612.07 | 612.07 | 610.49 | 0.49% |
| Sep 12, 2025 | 609.07 | 609.07 | 609.07 | 609.07 | 607.50 | -0.04% |
| Sep 11, 2025 | 609.34 | 609.34 | 609.34 | 609.34 | 607.77 | 0.85% |
| Sep 10, 2025 | 604.21 | 604.21 | 604.21 | 604.21 | 602.65 | 0.30% |
| Sep 9, 2025 | 602.40 | 602.40 | 602.40 | 602.40 | 600.85 | 0.27% |
| Sep 8, 2025 | 600.77 | 600.77 | 600.77 | 600.77 | 599.22 | 0.22% |
| Sep 5, 2025 | 599.48 | 599.48 | 599.48 | 599.48 | 597.94 | -0.30% |
| Sep 4, 2025 | 601.30 | 601.30 | 601.30 | 601.30 | 599.75 | 0.84% |
| Sep 3, 2025 | 596.27 | 596.27 | 596.27 | 596.27 | 594.73 | 0.51% |
| Sep 2, 2025 | 593.24 | 593.24 | 593.24 | 593.24 | 591.71 | -0.67% |
| Aug 29, 2025 | 597.26 | 597.26 | 597.26 | 597.26 | 595.72 | -0.63% |
| Aug 28, 2025 | 601.06 | 601.06 | 601.06 | 601.06 | 599.51 | 0.32% |
| Aug 27, 2025 | 599.16 | 599.16 | 599.16 | 599.16 | 597.62 | 0.24% |
| Aug 26, 2025 | 597.73 | 597.73 | 597.73 | 597.73 | 596.19 | 0.42% |
| Aug 25, 2025 | 595.23 | 595.23 | 595.23 | 595.23 | 593.70 | -0.43% |
| Aug 22, 2025 | 597.78 | 597.78 | 597.78 | 597.78 | 596.24 | 1.52% |
| Aug 21, 2025 | 588.81 | 588.81 | 588.81 | 588.81 | 587.29 | -0.39% |
| Aug 20, 2025 | 591.10 | 591.10 | 591.10 | 591.10 | 589.58 | -0.24% |
| Aug 19, 2025 | 592.53 | 592.53 | 592.53 | 592.53 | 591.00 | -0.58% |
| Aug 18, 2025 | 595.98 | 595.98 | 595.98 | 595.98 | 594.45 | - |
| Aug 15, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 594.47 | -0.27% |
| Aug 14, 2025 | 597.60 | 597.60 | 597.60 | 597.60 | 596.06 | 0.03% |
| Aug 13, 2025 | 597.40 | 597.40 | 597.40 | 597.40 | 595.86 | 0.33% |
| Aug 12, 2025 | 595.46 | 595.46 | 595.46 | 595.46 | 593.93 | 1.14% |
| Aug 11, 2025 | 588.76 | 588.76 | 588.76 | 588.76 | 587.24 | -0.24% |
| Aug 8, 2025 | 590.19 | 590.19 | 590.19 | 590.19 | 588.67 | 0.79% |
| Aug 7, 2025 | 585.57 | 585.57 | 585.57 | 585.57 | 584.06 | -0.08% |
| Aug 6, 2025 | 586.02 | 586.02 | 586.02 | 586.02 | 584.51 | 0.73% |
| Aug 5, 2025 | 581.78 | 581.78 | 581.78 | 581.78 | 580.28 | -0.49% |
| Aug 4, 2025 | 584.62 | 584.62 | 584.62 | 584.62 | 583.11 | 1.48% |
| Aug 1, 2025 | 576.11 | 576.11 | 576.11 | 576.11 | 574.63 | -1.60% |
| Jul 31, 2025 | 585.45 | 585.45 | 585.45 | 585.45 | 583.94 | -0.36% |
| Jul 30, 2025 | 587.58 | 587.58 | 587.58 | 587.58 | 586.07 | -0.12% |
| Jul 29, 2025 | 588.31 | 588.31 | 588.31 | 588.31 | 586.80 | -0.30% |
| Jul 28, 2025 | 590.06 | 590.06 | 590.06 | 590.06 | 588.54 | 0.02% |