Vanguard 500 Index Fund Investor Shares (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
546.56
0.00 (0.00%)
Jun 2, 2025, 8:09 AM EDT

VFINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 2, 2025546.56546.56546.56546.56--
May 30, 2025546.56546.56546.56546.56546.56-
May 29, 2025546.56546.56546.56546.56546.560.40%
May 28, 2025544.37544.37544.37544.37544.37-0.56%
May 27, 2025547.42547.42547.42547.42547.422.05%
May 23, 2025536.41536.41536.41536.41536.41-0.66%
May 22, 2025540.00540.00540.00540.00540.00-0.04%
May 21, 2025540.23540.23540.23540.23540.23-1.61%
May 20, 2025549.08549.08549.08549.08549.08-0.39%
May 19, 2025551.21551.21551.21551.21551.210.10%
May 16, 2025550.65550.65550.65550.65550.650.71%
May 15, 2025546.75546.75546.75546.75546.750.44%
May 14, 2025544.36544.36544.36544.36544.360.11%
May 13, 2025543.78543.78543.78543.78543.780.73%
May 12, 2025539.86539.86539.86539.86539.863.27%
May 9, 2025522.78522.78522.78522.78522.78-0.05%
May 8, 2025523.06523.06523.06523.06523.060.58%
May 7, 2025520.05520.05520.05520.05520.050.43%
May 6, 2025517.80517.80517.80517.80517.80-0.77%
May 5, 2025521.81521.81521.81521.81521.81-0.63%
May 2, 2025525.14525.14525.14525.14525.141.48%
May 1, 2025517.50517.50517.50517.50517.500.63%
Apr 30, 2025514.26514.26514.26514.26514.260.16%
Apr 29, 2025513.46513.46513.46513.46513.460.58%
Apr 28, 2025510.50510.50510.50510.50510.500.06%
Apr 25, 2025510.17510.17510.17510.17510.170.74%
Apr 24, 2025506.43506.43506.43506.43506.432.02%
Apr 23, 2025496.38496.38496.38496.38496.381.67%
Apr 22, 2025488.23488.23488.23488.23488.232.51%
Apr 21, 2025476.26476.26476.26476.26476.26-2.35%
Apr 17, 2025487.72487.72487.72487.72487.720.13%
Apr 16, 2025487.07487.07487.07487.07487.07-2.24%
Apr 15, 2025498.23498.23498.23498.23498.23-0.16%
Apr 14, 2025499.04499.04499.04499.04499.040.79%
Apr 11, 2025495.11495.11495.11495.11495.111.81%
Apr 10, 2025486.30486.30486.30486.30486.30-3.44%
Apr 9, 2025503.65503.65503.65503.65503.659.52%
Apr 8, 2025459.88459.88459.88459.88459.88-1.57%
Apr 7, 2025467.22467.22467.22467.22467.22-0.23%
Apr 4, 2025468.31468.31468.31468.31468.31-5.96%
Apr 3, 2025498.00498.00498.00498.00498.00-4.83%
Apr 2, 2025523.30523.30523.30523.30523.300.68%
Apr 1, 2025519.79519.79519.79519.79519.790.38%
Mar 31, 2025517.82517.82517.82517.82517.820.56%
Mar 28, 2025514.93514.93514.93514.93514.93-1.97%
Mar 27, 2025525.28525.28525.28525.28525.28-0.64%
Mar 26, 2025528.69528.69528.69528.69528.69-1.12%
Mar 25, 2025534.66534.66534.66534.66534.660.16%
Mar 24, 2025533.80533.80533.80533.80533.801.77%
Mar 21, 2025524.54524.54524.54524.54524.540.08%