Vanguard 500 Index Fund Investor Shares (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
658.99
-0.26 (-0.04%)
Apr 30, 2026, 8:10 AM EST
VFINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 658.99 | 658.99 | 658.99 | 658.99 | - | - |
| Apr 29, 2026 | 658.99 | 658.99 | 658.99 | 658.99 | 658.99 | -0.04% |
| Apr 28, 2026 | 659.25 | 659.25 | 659.25 | 659.25 | 659.25 | -0.49% |
| Apr 27, 2026 | 662.49 | 662.49 | 662.49 | 662.49 | 662.49 | 0.12% |
| Apr 24, 2026 | 661.68 | 661.68 | 661.68 | 661.68 | 661.68 | 0.80% |
| Apr 23, 2026 | 656.42 | 656.42 | 656.42 | 656.42 | 656.42 | -0.41% |
| Apr 22, 2026 | 659.14 | 659.14 | 659.14 | 659.14 | 659.14 | 1.05% |
| Apr 21, 2026 | 652.31 | 652.31 | 652.31 | 652.31 | 652.31 | -0.64% |
| Apr 20, 2026 | 656.48 | 656.48 | 656.48 | 656.48 | 656.48 | -0.24% |
| Apr 17, 2026 | 658.03 | 658.03 | 658.03 | 658.03 | 658.03 | 1.20% |
| Apr 16, 2026 | 650.20 | 650.20 | 650.20 | 650.20 | 650.20 | 0.26% |
| Apr 15, 2026 | 648.50 | 648.50 | 648.50 | 648.50 | 648.50 | 0.80% |
| Apr 14, 2026 | 643.33 | 643.33 | 643.33 | 643.33 | 643.33 | 1.18% |
| Apr 13, 2026 | 635.82 | 635.82 | 635.82 | 635.82 | 635.82 | 1.02% |
| Apr 10, 2026 | 629.42 | 629.42 | 629.42 | 629.42 | 629.42 | -0.10% |
| Apr 9, 2026 | 630.08 | 630.08 | 630.08 | 630.08 | 630.08 | 0.62% |
| Apr 8, 2026 | 626.18 | 626.18 | 626.18 | 626.18 | 626.18 | 2.51% |
| Apr 7, 2026 | 610.86 | 610.86 | 610.86 | 610.86 | 610.86 | 0.08% |
| Apr 6, 2026 | 610.39 | 610.39 | 610.39 | 610.39 | 610.39 | 0.45% |
| Apr 2, 2026 | 607.66 | 607.66 | 607.66 | 607.66 | 607.66 | 0.12% |
| Apr 1, 2026 | 606.94 | 606.94 | 606.94 | 606.94 | 606.94 | 0.72% |
| Mar 31, 2026 | 602.60 | 602.60 | 602.60 | 602.60 | 602.60 | 2.92% |
| Mar 30, 2026 | 585.49 | 585.49 | 585.49 | 585.49 | 585.49 | -0.39% |
| Mar 27, 2026 | 587.81 | 587.81 | 587.81 | 587.81 | 587.81 | -1.95% |
| Mar 26, 2026 | 599.52 | 599.52 | 599.52 | 599.52 | 597.80 | -1.74% |
| Mar 25, 2026 | 610.14 | 610.14 | 610.14 | 610.14 | 608.39 | 0.55% |
| Mar 24, 2026 | 606.83 | 606.83 | 606.83 | 606.83 | 605.09 | -0.37% |
| Mar 23, 2026 | 609.11 | 609.11 | 609.11 | 609.11 | 607.36 | 1.15% |
| Mar 20, 2026 | 602.18 | 602.18 | 602.18 | 602.18 | 600.45 | -1.51% |
| Mar 19, 2026 | 611.42 | 611.42 | 611.42 | 611.42 | 609.66 | -0.27% |
| Mar 18, 2026 | 613.08 | 613.08 | 613.08 | 613.08 | 611.32 | -1.36% |
| Mar 17, 2026 | 621.53 | 621.53 | 621.53 | 621.53 | 619.74 | 0.25% |
| Mar 16, 2026 | 619.97 | 619.97 | 619.97 | 619.97 | 618.19 | 1.02% |
| Mar 13, 2026 | 613.69 | 613.69 | 613.69 | 613.69 | 611.93 | -0.59% |
| Mar 12, 2026 | 617.36 | 617.36 | 617.36 | 617.36 | 615.59 | -1.52% |
| Mar 11, 2026 | 626.88 | 626.88 | 626.88 | 626.88 | 625.08 | -0.08% |
| Mar 10, 2026 | 627.38 | 627.38 | 627.38 | 627.38 | 625.58 | -0.20% |
| Mar 9, 2026 | 628.66 | 628.66 | 628.66 | 628.66 | 626.85 | 0.84% |
| Mar 6, 2026 | 623.43 | 623.43 | 623.43 | 623.43 | 621.64 | -1.31% |
| Mar 5, 2026 | 631.73 | 631.73 | 631.73 | 631.73 | 629.91 | -0.56% |
| Mar 4, 2026 | 635.30 | 635.30 | 635.30 | 635.30 | 633.47 | 0.78% |
| Mar 3, 2026 | 630.40 | 630.40 | 630.40 | 630.40 | 628.59 | -0.94% |
| Mar 2, 2026 | 636.39 | 636.39 | 636.39 | 636.39 | 634.56 | 0.05% |
| Feb 27, 2026 | 636.09 | 636.09 | 636.09 | 636.09 | 634.26 | -0.43% |
| Feb 26, 2026 | 638.81 | 638.81 | 638.81 | 638.81 | 636.97 | -0.54% |
| Feb 25, 2026 | 642.25 | 642.25 | 642.25 | 642.25 | 640.40 | 0.82% |
| Feb 24, 2026 | 637.05 | 637.05 | 637.05 | 637.05 | 635.22 | 0.77% |
| Feb 23, 2026 | 632.18 | 632.18 | 632.18 | 632.18 | 630.36 | -1.04% |
| Feb 20, 2026 | 638.80 | 638.80 | 638.80 | 638.80 | 636.96 | 0.70% |
| Feb 19, 2026 | 634.38 | 634.38 | 634.38 | 634.38 | 632.56 | -0.27% |