Vanguard 500 Index Investor (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
712.18
+1.56 (0.22%)
Aug 19, 2026, 4:00 PM EST
VFINX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2026 | 710.62 | 712.18 | 710.62 | 712.18 | - | 0.22% |
| Aug 18, 2026 | 710.62 | 710.62 | 710.62 | 710.62 | 710.62 | -0.69% |
| Aug 17, 2026 | 715.54 | 715.54 | 715.54 | 715.54 | 715.54 | -0.51% |
| Aug 14, 2026 | 719.22 | 719.22 | 719.22 | 719.22 | 719.22 | -0.16% |
| Aug 13, 2026 | 720.35 | 720.35 | 720.35 | 720.35 | 720.35 | 0.65% |
| Aug 12, 2026 | 715.68 | 715.68 | 715.68 | 715.68 | 715.68 | 0.27% |
| Aug 11, 2026 | 713.78 | 713.78 | 713.78 | 713.78 | 713.78 | -0.32% |
| Aug 10, 2026 | 716.06 | 716.06 | 716.06 | 716.06 | 716.06 | -0.05% |
| Aug 7, 2026 | 716.42 | 716.42 | 716.42 | 716.42 | 716.42 | 0.62% |
| Aug 6, 2026 | 711.98 | 711.98 | 711.98 | 711.98 | 711.98 | -0.18% |
| Aug 5, 2026 | 713.24 | 713.24 | 713.24 | 713.24 | 713.24 | -0.17% |
| Aug 4, 2026 | 714.44 | 714.44 | 714.44 | 714.44 | 714.44 | 1.79% |
| Aug 3, 2026 | 701.88 | 701.88 | 701.88 | 701.88 | 701.88 | 1.48% |
| Jul 31, 2026 | 691.61 | 691.61 | 691.61 | 691.61 | 691.61 | 0.71% |
| Jul 30, 2026 | 686.76 | 686.76 | 686.76 | 686.76 | 686.76 | 1.66% |
| Jul 29, 2026 | 675.54 | 675.54 | 675.54 | 675.54 | 675.54 | -1.52% |
| Jul 28, 2026 | 685.95 | 685.95 | 685.95 | 685.95 | 685.95 | 0.21% |
| Jul 27, 2026 | 684.50 | 684.50 | 684.50 | 684.50 | 684.50 | 0.01% |
| Jul 24, 2026 | 684.40 | 684.40 | 684.40 | 684.40 | 684.40 | 0.06% |
| Jul 23, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | -1.21% |
| Jul 22, 2026 | 692.36 | 692.36 | 692.36 | 692.36 | 692.36 | -0.14% |
| Jul 21, 2026 | 693.30 | 693.30 | 693.30 | 693.30 | 693.30 | 0.89% |
| Jul 20, 2026 | 687.21 | 687.21 | 687.21 | 687.21 | 687.21 | -0.19% |
| Jul 17, 2026 | 688.52 | 688.52 | 688.52 | 688.52 | 688.52 | -1.01% |
| Jul 16, 2026 | 695.54 | 695.54 | 695.54 | 695.54 | 695.54 | -0.51% |
| Jul 15, 2026 | 699.11 | 699.11 | 699.11 | 699.11 | 699.11 | 0.39% |
| Jul 14, 2026 | 696.41 | 696.41 | 696.41 | 696.41 | 696.41 | 0.38% |
| Jul 13, 2026 | 693.80 | 693.80 | 693.80 | 693.80 | 693.80 | -0.79% |
| Jul 10, 2026 | 699.35 | 699.35 | 699.35 | 699.35 | 699.35 | 0.43% |
| Jul 9, 2026 | 696.35 | 696.35 | 696.35 | 696.35 | 696.35 | 0.82% |
| Jul 8, 2026 | 690.71 | 690.71 | 690.71 | 690.71 | 690.71 | -0.28% |
| Jul 7, 2026 | 692.66 | 692.66 | 692.66 | 692.66 | 692.66 | -0.45% |
| Jul 6, 2026 | 695.76 | 695.76 | 695.76 | 695.76 | 695.76 | 0.73% |
| Jul 2, 2026 | 690.70 | 690.70 | 690.70 | 690.70 | 690.70 | - |
| Jul 1, 2026 | 690.67 | 690.67 | 690.67 | 690.67 | 690.67 | -0.21% |
| Jun 30, 2026 | 692.14 | 692.14 | 692.14 | 692.14 | 692.14 | 0.80% |
| Jun 29, 2026 | 686.64 | 686.64 | 686.64 | 686.64 | 686.64 | 1.18% |
| Jun 26, 2026 | 678.66 | 678.66 | 678.66 | 678.66 | 678.66 | -0.05% |
| Jun 25, 2026 | 680.76 | 680.76 | 680.76 | 680.76 | 678.97 | -0.01% |
| Jun 24, 2026 | 680.80 | 680.80 | 680.80 | 680.80 | 679.01 | -0.10% |
| Jun 23, 2026 | 681.47 | 681.47 | 681.47 | 681.47 | 679.68 | -1.44% |
| Jun 22, 2026 | 691.40 | 691.40 | 691.40 | 691.40 | 689.58 | -0.37% |
| Jun 18, 2026 | 693.94 | 693.94 | 693.94 | 693.94 | 692.11 | 1.09% |
| Jun 17, 2026 | 686.49 | 686.49 | 686.49 | 686.49 | 684.68 | -1.21% |
| Jun 16, 2026 | 694.93 | 694.93 | 694.93 | 694.93 | 693.10 | -0.57% |
| Jun 15, 2026 | 698.88 | 698.88 | 698.88 | 698.88 | 697.04 | 1.67% |
| Jun 12, 2026 | 687.37 | 687.37 | 687.37 | 687.37 | 685.56 | 0.51% |
| Jun 11, 2026 | 683.90 | 683.90 | 683.90 | 683.90 | 682.10 | 1.75% |
| Jun 10, 2026 | 672.12 | 672.12 | 672.12 | 672.12 | 670.35 | -1.62% |
| Jun 9, 2026 | 683.17 | 683.17 | 683.17 | 683.17 | 681.37 | -0.25% |