Vanguard 500 Index Fund Investor Shares (VFINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
552.25
-1.18 (-0.21%)
Jun 20, 2025, 4:00 PM EDT
VFINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 553.43 | 553.43 | 553.43 | 553.43 | - | - |
| Jun 18, 2025 | 553.43 | 553.43 | 553.43 | 553.43 | 553.43 | -0.03% |
| Jun 17, 2025 | 553.58 | 553.58 | 553.58 | 553.58 | 553.58 | -0.83% |
| Jun 16, 2025 | 558.23 | 558.23 | 558.23 | 558.23 | 558.23 | 0.95% |
| Jun 13, 2025 | 552.95 | 552.95 | 552.95 | 552.95 | 552.95 | -1.11% |
| Jun 12, 2025 | 559.18 | 559.18 | 559.18 | 559.18 | 559.18 | 0.38% |
| Jun 11, 2025 | 557.04 | 557.04 | 557.04 | 557.04 | 557.04 | -0.27% |
| Jun 10, 2025 | 558.57 | 558.57 | 558.57 | 558.57 | 558.57 | 0.55% |
| Jun 9, 2025 | 555.51 | 555.51 | 555.51 | 555.51 | 555.51 | 0.10% |
| Jun 6, 2025 | 554.96 | 554.96 | 554.96 | 554.96 | 554.96 | 1.04% |
| Jun 5, 2025 | 549.25 | 549.25 | 549.25 | 549.25 | 549.25 | -0.52% |
| Jun 4, 2025 | 552.12 | 552.12 | 552.12 | 552.12 | 552.12 | 0.01% |
| Jun 3, 2025 | 552.06 | 552.06 | 552.06 | 552.06 | 552.06 | 0.58% |
| Jun 2, 2025 | 548.87 | 548.87 | 548.87 | 548.87 | 548.87 | 0.42% |
| May 30, 2025 | 546.56 | 546.56 | 546.56 | 546.56 | 546.56 | - |
| May 29, 2025 | 546.56 | 546.56 | 546.56 | 546.56 | 546.56 | 0.40% |
| May 28, 2025 | 544.37 | 544.37 | 544.37 | 544.37 | 544.37 | -0.56% |
| May 27, 2025 | 547.42 | 547.42 | 547.42 | 547.42 | 547.42 | 2.05% |
| May 23, 2025 | 536.41 | 536.41 | 536.41 | 536.41 | 536.41 | -0.66% |
| May 22, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.04% |
| May 21, 2025 | 540.23 | 540.23 | 540.23 | 540.23 | 540.23 | -1.61% |
| May 20, 2025 | 549.08 | 549.08 | 549.08 | 549.08 | 549.08 | -0.39% |
| May 19, 2025 | 551.21 | 551.21 | 551.21 | 551.21 | 551.21 | 0.10% |
| May 16, 2025 | 550.65 | 550.65 | 550.65 | 550.65 | 550.65 | 0.71% |
| May 15, 2025 | 546.75 | 546.75 | 546.75 | 546.75 | 546.75 | 0.44% |
| May 14, 2025 | 544.36 | 544.36 | 544.36 | 544.36 | 544.36 | 0.11% |
| May 13, 2025 | 543.78 | 543.78 | 543.78 | 543.78 | 543.78 | 0.73% |
| May 12, 2025 | 539.86 | 539.86 | 539.86 | 539.86 | 539.86 | 3.27% |
| May 9, 2025 | 522.78 | 522.78 | 522.78 | 522.78 | 522.78 | -0.05% |
| May 8, 2025 | 523.06 | 523.06 | 523.06 | 523.06 | 523.06 | 0.58% |
| May 7, 2025 | 520.05 | 520.05 | 520.05 | 520.05 | 520.05 | 0.43% |
| May 6, 2025 | 517.80 | 517.80 | 517.80 | 517.80 | 517.80 | -0.77% |
| May 5, 2025 | 521.81 | 521.81 | 521.81 | 521.81 | 521.81 | -0.63% |
| May 2, 2025 | 525.14 | 525.14 | 525.14 | 525.14 | 525.14 | 1.48% |
| May 1, 2025 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | 0.63% |
| Apr 30, 2025 | 514.26 | 514.26 | 514.26 | 514.26 | 514.26 | 0.16% |
| Apr 29, 2025 | 513.46 | 513.46 | 513.46 | 513.46 | 513.46 | 0.58% |
| Apr 28, 2025 | 510.50 | 510.50 | 510.50 | 510.50 | 510.50 | 0.06% |
| Apr 25, 2025 | 510.17 | 510.17 | 510.17 | 510.17 | 510.17 | 0.74% |
| Apr 24, 2025 | 506.43 | 506.43 | 506.43 | 506.43 | 506.43 | 2.02% |
| Apr 23, 2025 | 496.38 | 496.38 | 496.38 | 496.38 | 496.38 | 1.67% |
| Apr 22, 2025 | 488.23 | 488.23 | 488.23 | 488.23 | 488.23 | 2.51% |
| Apr 21, 2025 | 476.26 | 476.26 | 476.26 | 476.26 | 476.26 | -2.35% |
| Apr 17, 2025 | 487.72 | 487.72 | 487.72 | 487.72 | 487.72 | 0.13% |
| 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% |