Skip to main content
logo
Vanguard 500 Index Fund Investor Shares (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
695.16
+0.12 (0.02%)
May 28, 2026, 8:10 AM EST

VFINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 28, 2026695.16695.16695.16695.16--
May 27, 2026695.16695.16695.16695.16695.160.02%
May 26, 2026695.04695.04695.04695.04695.040.62%
May 22, 2026690.79690.79690.79690.79690.790.38%
May 21, 2026688.19688.19688.19688.19688.190.18%
May 20, 2026686.93686.93686.93686.93686.931.08%
May 19, 2026679.58679.58679.58679.58679.58-0.66%
May 18, 2026684.11684.11684.11684.11684.11-0.07%
May 15, 2026684.58684.58684.58684.58684.58-1.22%
May 14, 2026693.02693.02693.02693.02693.020.77%
May 13, 2026687.74687.74687.74687.74687.740.59%
May 12, 2026683.72683.72683.72683.72683.72-0.16%
May 11, 2026684.79684.79684.79684.79684.790.19%
May 8, 2026683.46683.46683.46683.46683.460.86%
May 7, 2026677.65677.65677.65677.65677.65-0.38%
May 6, 2026680.23680.23680.23680.23680.231.46%
May 5, 2026670.45670.45670.45670.45670.450.81%
May 4, 2026665.04665.04665.04665.04665.04-0.40%
May 1, 2026667.72667.72667.72667.72667.720.29%
Apr 30, 2026665.76665.76665.76665.76665.761.03%
Apr 29, 2026658.99658.99658.99658.99658.99-0.04%
Apr 28, 2026659.25659.25659.25659.25659.25-0.49%
Apr 27, 2026662.49662.49662.49662.49662.490.12%
Apr 24, 2026661.68661.68661.68661.68661.680.80%
Apr 23, 2026656.42656.42656.42656.42656.42-0.41%
Apr 22, 2026659.14659.14659.14659.14659.141.05%
Apr 21, 2026652.31652.31652.31652.31652.31-0.64%
Apr 20, 2026656.48656.48656.48656.48656.48-0.24%
Apr 17, 2026658.03658.03658.03658.03658.031.20%
Apr 16, 2026650.20650.20650.20650.20650.200.26%
Apr 15, 2026648.50648.50648.50648.50648.500.80%
Apr 14, 2026643.33643.33643.33643.33643.331.18%
Apr 13, 2026635.82635.82635.82635.82635.821.02%
Apr 10, 2026629.42629.42629.42629.42629.42-0.10%
Apr 9, 2026630.08630.08630.08630.08630.080.62%
Apr 8, 2026626.18626.18626.18626.18626.182.51%
Apr 7, 2026610.86610.86610.86610.86610.860.08%
Apr 6, 2026610.39610.39610.39610.39610.390.45%
Apr 2, 2026607.66607.66607.66607.66607.660.12%
Apr 1, 2026606.94606.94606.94606.94606.940.72%
Mar 31, 2026602.60602.60602.60602.60602.602.92%
Mar 30, 2026585.49585.49585.49585.49585.49-0.39%
Mar 27, 2026587.81587.81587.81587.81587.81-1.67%
Mar 26, 2026599.52599.52599.52599.52597.80-1.74%
Mar 25, 2026610.14610.14610.14610.14608.390.55%
Mar 24, 2026606.83606.83606.83606.83605.09-0.37%
Mar 23, 2026609.11609.11609.11609.11607.361.15%
Mar 20, 2026602.18602.18602.18602.18600.45-1.51%
Mar 19, 2026611.42611.42611.42611.42609.66-0.27%
Mar 18, 2026613.08613.08613.08613.08611.32-1.36%