Vanguard 500 Index Investor (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
706.19
-1.72 (-0.24%)
Oct 1, 2026, 8:10 AM EST
VFINX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 707.91 | 707.91 | 706.19 | 706.19 | - | -0.24% |
| Sep 29, 2026 | 707.91 | 707.91 | 707.91 | 707.91 | 707.91 | -0.17% |
| Sep 28, 2026 | 709.10 | 709.10 | 709.10 | 709.10 | 709.10 | -0.77% |
| Sep 25, 2026 | 716.27 | 716.27 | 716.27 | 716.27 | 714.62 | 0.51% |
| Sep 24, 2026 | 712.63 | 712.63 | 712.63 | 712.63 | 710.99 | -0.02% |
| Sep 23, 2026 | 712.80 | 712.80 | 712.80 | 712.80 | 711.16 | -0.75% |
| Sep 22, 2026 | 718.22 | 718.22 | 718.22 | 718.22 | 716.56 | - |
| Sep 21, 2026 | 718.22 | 718.22 | 718.22 | 718.22 | 716.56 | 1.50% |
| Sep 18, 2026 | 707.61 | 707.61 | 707.61 | 707.61 | 705.98 | 0.17% |
| Sep 17, 2026 | 706.43 | 706.43 | 706.43 | 706.43 | 704.80 | 1.14% |
| Sep 16, 2026 | 698.46 | 698.46 | 698.46 | 698.46 | 696.85 | -0.44% |
| Sep 15, 2026 | 701.57 | 701.57 | 701.57 | 701.57 | 699.95 | -0.43% |
| Sep 14, 2026 | 704.63 | 704.63 | 704.63 | 704.63 | 703.01 | -0.48% |
| Sep 11, 2026 | 708.03 | 708.03 | 708.03 | 708.03 | 706.40 | 0.86% |
| Sep 10, 2026 | 701.96 | 701.96 | 701.96 | 701.96 | 700.34 | -0.58% |
| Sep 9, 2026 | 706.02 | 706.02 | 706.02 | 706.02 | 704.39 | -0.48% |
| Sep 8, 2026 | 709.43 | 709.43 | 709.43 | 709.43 | 707.79 | -0.58% |
| Sep 4, 2026 | 713.59 | 713.59 | 713.59 | 713.59 | 711.95 | -0.36% |
| Sep 3, 2026 | 716.17 | 716.17 | 716.17 | 716.17 | 714.52 | 1.06% |
| Sep 2, 2026 | 708.63 | 708.63 | 708.63 | 708.63 | 707.00 | 0.46% |
| Sep 1, 2026 | 705.37 | 705.37 | 705.37 | 705.37 | 703.74 | -0.70% |
| Aug 31, 2026 | 710.36 | 710.36 | 710.36 | 710.36 | 708.72 | -0.33% |
| Aug 28, 2026 | 712.71 | 712.71 | 712.71 | 712.71 | 711.07 | -0.24% |
| Aug 27, 2026 | 714.46 | 714.46 | 714.46 | 714.46 | 712.81 | 0.72% |
| Aug 26, 2026 | 709.36 | 709.36 | 709.36 | 709.36 | 707.72 | -0.02% |
| Aug 25, 2026 | 709.50 | 709.50 | 709.50 | 709.50 | 707.86 | 0.32% |
| Aug 24, 2026 | 707.21 | 707.21 | 707.21 | 707.21 | 705.58 | -0.28% |
| Aug 21, 2026 | 709.19 | 709.19 | 709.19 | 709.19 | 707.56 | 0.44% |
| Aug 20, 2026 | 706.09 | 706.09 | 706.09 | 706.09 | 704.46 | -0.86% |
| Aug 19, 2026 | 712.18 | 712.18 | 712.18 | 712.18 | 710.54 | 0.22% |
| Aug 18, 2026 | 710.62 | 710.62 | 710.62 | 710.62 | 708.98 | -0.69% |
| Aug 17, 2026 | 715.54 | 715.54 | 715.54 | 715.54 | 713.89 | -0.51% |
| Aug 14, 2026 | 719.22 | 719.22 | 719.22 | 719.22 | 717.56 | -0.16% |
| Aug 13, 2026 | 720.35 | 720.35 | 720.35 | 720.35 | 718.69 | 0.65% |
| Aug 12, 2026 | 715.68 | 715.68 | 715.68 | 715.68 | 714.03 | 0.27% |
| Aug 11, 2026 | 713.78 | 713.78 | 713.78 | 713.78 | 712.13 | -0.32% |
| Aug 10, 2026 | 716.06 | 716.06 | 716.06 | 716.06 | 714.41 | -0.05% |
| Aug 7, 2026 | 716.42 | 716.42 | 716.42 | 716.42 | 714.77 | 0.62% |
| Aug 6, 2026 | 711.98 | 711.98 | 711.98 | 711.98 | 710.34 | -0.18% |
| Aug 5, 2026 | 713.24 | 713.24 | 713.24 | 713.24 | 711.60 | -0.17% |
| Aug 4, 2026 | 714.44 | 714.44 | 714.44 | 714.44 | 712.79 | 1.79% |
| Aug 3, 2026 | 701.88 | 701.88 | 701.88 | 701.88 | 700.26 | 1.49% |
| Jul 31, 2026 | 691.61 | 691.61 | 691.61 | 691.61 | 690.02 | 0.71% |
| Jul 30, 2026 | 686.76 | 686.76 | 686.76 | 686.76 | 685.18 | 1.66% |
| Jul 29, 2026 | 675.54 | 675.54 | 675.54 | 675.54 | 673.98 | -1.52% |
| Jul 28, 2026 | 685.95 | 685.95 | 685.95 | 685.95 | 684.37 | 0.21% |
| Jul 27, 2026 | 684.50 | 684.50 | 684.50 | 684.50 | 682.92 | 0.01% |
| Jul 24, 2026 | 684.40 | 684.40 | 684.40 | 684.40 | 682.82 | 0.06% |
| Jul 23, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 682.42 | -1.21% |
| Jul 22, 2026 | 692.36 | 692.36 | 692.36 | 692.36 | 690.76 | -0.14% |