Vanguard 500 Index Investor (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
706.02
-3.41 (-0.48%)
Sep 9, 2026, 4:00 PM EST
VFINX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2026 | 709.43 | 709.43 | 706.02 | 706.02 | - | -0.48% |
| Sep 8, 2026 | 709.43 | 709.43 | 709.43 | 709.43 | 709.43 | -0.58% |
| Sep 4, 2026 | 713.59 | 713.59 | 713.59 | 713.59 | 713.59 | -0.36% |
| Sep 3, 2026 | 716.17 | 716.17 | 716.17 | 716.17 | 716.17 | 1.06% |
| Sep 2, 2026 | 708.63 | 708.63 | 708.63 | 708.63 | 708.63 | 0.46% |
| Sep 1, 2026 | 705.37 | 705.37 | 705.37 | 705.37 | 705.37 | -0.70% |
| Aug 31, 2026 | 710.36 | 710.36 | 710.36 | 710.36 | 710.36 | -0.33% |
| Aug 28, 2026 | 712.71 | 712.71 | 712.71 | 712.71 | 712.71 | -0.24% |
| Aug 27, 2026 | 714.46 | 714.46 | 714.46 | 714.46 | 714.46 | 0.72% |
| Aug 26, 2026 | 709.36 | 709.36 | 709.36 | 709.36 | 709.36 | -0.02% |
| Aug 25, 2026 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | 0.32% |
| Aug 24, 2026 | 707.21 | 707.21 | 707.21 | 707.21 | 707.21 | -0.28% |
| Aug 21, 2026 | 709.19 | 709.19 | 709.19 | 709.19 | 709.19 | 0.44% |
| Aug 20, 2026 | 706.09 | 706.09 | 706.09 | 706.09 | 706.09 | -0.86% |
| Aug 19, 2026 | 712.18 | 712.18 | 712.18 | 712.18 | 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% |