Skip to main content
logo
Vanguard 500 Index Fund Investor Shares (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
675.54
-10.41 (-1.52%)
Jul 29, 2026, 4:00 PM EST

VFINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 29, 2026675.54675.54675.54675.54--1.52%
Jul 28, 2026685.95685.95685.95685.95685.950.21%
Jul 27, 2026684.50684.50684.50684.50684.500.01%
Jul 24, 2026684.40684.40684.40684.40684.400.06%
Jul 23, 2026684.00684.00684.00684.00684.00-1.21%
Jul 22, 2026692.36692.36692.36692.36692.36-0.14%
Jul 21, 2026693.30693.30693.30693.30693.300.89%
Jul 20, 2026687.21687.21687.21687.21687.21-0.19%
Jul 17, 2026688.52688.52688.52688.52688.52-1.01%
Jul 16, 2026695.54695.54695.54695.54695.54-0.51%
Jul 15, 2026699.11699.11699.11699.11699.110.39%
Jul 14, 2026696.41696.41696.41696.41696.410.38%
Jul 13, 2026693.80693.80693.80693.80693.80-0.79%
Jul 10, 2026699.35699.35699.35699.35699.350.43%
Jul 9, 2026696.35696.35696.35696.35696.350.82%
Jul 8, 2026690.71690.71690.71690.71690.71-0.28%
Jul 7, 2026692.66692.66692.66692.66692.66-0.45%
Jul 6, 2026695.76695.76695.76695.76695.760.73%
Jul 2, 2026690.70690.70690.70690.70690.70-
Jul 1, 2026690.67690.67690.67690.67690.67-0.21%
Jun 30, 2026692.14692.14692.14692.14692.140.80%
Jun 29, 2026686.64686.64686.64686.64686.641.18%
Jun 26, 2026678.66678.66678.66678.66678.66-0.05%
Jun 25, 2026680.76680.76680.76680.76678.97-0.01%
Jun 24, 2026680.80680.80680.80680.80679.01-0.10%
Jun 23, 2026681.47681.47681.47681.47679.68-1.44%
Jun 22, 2026691.40691.40691.40691.40689.58-0.37%
Jun 18, 2026693.94693.94693.94693.94692.111.09%
Jun 17, 2026686.49686.49686.49686.49684.68-1.21%
Jun 16, 2026694.93694.93694.93694.93693.10-0.57%
Jun 15, 2026698.88698.88698.88698.88697.041.67%
Jun 12, 2026687.37687.37687.37687.37685.560.51%
Jun 11, 2026683.90683.90683.90683.90682.101.75%
Jun 10, 2026672.12672.12672.12672.12670.35-1.62%
Jun 9, 2026683.17683.17683.17683.17681.37-0.25%
Jun 8, 2026684.91684.91684.91684.91683.110.30%
Jun 5, 2026682.86682.86682.86682.86681.06-2.63%
Jun 4, 2026701.31701.31701.31701.31699.470.42%
Jun 3, 2026698.35698.35698.35698.35696.51-0.74%
Jun 2, 2026703.53703.53703.53703.53701.680.13%
Jun 1, 2026702.61702.61702.61702.61700.760.27%
May 29, 2026700.72700.72700.72700.72698.880.22%
May 28, 2026699.16699.16699.16699.16697.320.58%
May 27, 2026695.16695.16695.16695.16693.330.02%
May 26, 2026695.04695.04695.04695.04693.210.62%
May 22, 2026690.79690.79690.79690.79688.970.38%
May 21, 2026688.19688.19688.19688.19686.380.18%
May 20, 2026686.93686.93686.93686.93685.121.08%
May 19, 2026679.58679.58679.58679.58677.79-0.66%
May 18, 2026684.11684.11684.11684.11682.31-0.07%