Skip to main content
logo
Vanguard 500 Index Fund (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
693.94
+7.45 (1.09%)
Jun 18, 2026, 4:00 PM EST

VFINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 18, 2026693.94693.94693.94693.94-1.09%
Jun 17, 2026686.49686.49686.49686.49686.49-1.21%
Jun 16, 2026694.93694.93694.93694.93694.93-0.57%
Jun 15, 2026698.88698.88698.88698.88698.881.67%
Jun 12, 2026687.37687.37687.37687.37687.370.51%
Jun 11, 2026683.90683.90683.90683.90683.901.75%
Jun 10, 2026672.12672.12672.12672.12672.12-1.62%
Jun 9, 2026683.17683.17683.17683.17683.17-0.25%
Jun 8, 2026684.91684.91684.91684.91684.910.30%
Jun 5, 2026682.86682.86682.86682.86682.86-2.63%
Jun 4, 2026701.31701.31701.31701.31701.310.42%
Jun 3, 2026698.35698.35698.35698.35698.35-0.74%
Jun 2, 2026703.53703.53703.53703.53703.530.13%
Jun 1, 2026702.61702.61702.61702.61702.610.27%
May 29, 2026700.72700.72700.72700.72700.720.22%
May 28, 2026699.16699.16699.16699.16699.160.58%
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%