U.S. Markets open in 2 hrs 58 mins

Vanguard 500 Index Fund Admiral Shares (VFIAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
403.13-0.31 (-0.08%)
At close: 8:06AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021419.68419.68419.68419.68419.68-
Sep 02, 2021419.81419.81419.81419.81419.81-
Sep 01, 2021418.56418.56418.56418.56418.56-
Aug 31, 2021418.40418.40418.40418.40418.40-
Aug 30, 2021418.92418.92418.92418.92418.92-
Aug 27, 2021417.09417.09417.09417.09417.09-
Aug 26, 2021413.44413.44413.44413.44413.44-
Aug 25, 2021415.85415.85415.85415.85415.85-
Aug 24, 2021414.92414.92414.92414.92414.92-
Aug 23, 2021414.30414.30414.30414.30414.30-
Aug 20, 2021410.76410.76410.76410.76410.76-
Aug 19, 2021407.43407.43407.43407.43407.43-
Aug 18, 2021406.89406.89406.89406.89406.89-
Aug 17, 2021411.23411.23411.23411.23411.23-
Aug 16, 2021414.13414.13414.13414.13414.13-
Aug 13, 2021413.04413.04413.04413.04413.04-
Aug 12, 2021412.36412.36412.36412.36412.36-
Aug 11, 2021411.04411.04411.04411.04411.04-
Aug 10, 2021410.01410.01410.01410.01410.01-
Aug 09, 2021409.60409.60409.60409.60409.60-
Aug 06, 2021409.96409.96409.96409.96409.96-
Aug 05, 2021409.22409.22409.22409.22409.22-
Aug 04, 2021406.75406.75406.75406.75406.75-
Aug 03, 2021------
Aug 02, 2021------
Jul 30, 2021406.07406.07406.07406.07406.07-
Jul 29, 2021408.24408.24408.24408.24408.24-
Jul 28, 2021406.48406.48406.48406.48406.48-
Jul 27, 2021406.56406.56406.56406.56406.56-
Jul 26, 2021408.48408.48408.48408.48408.48-
Jul 23, 2021407.51407.51407.51407.51407.51-
Jul 22, 2021403.40403.40403.40403.40403.40-
Jul 21, 2021402.56402.56402.56402.56402.56-
Jul 20, 2021399.27399.27399.27399.27399.27-
Jul 19, 2021393.30393.30393.30393.30393.30-
Jul 16, 2021399.63399.63399.63399.63399.63-
Jul 15, 2021402.67402.67402.67402.67402.67-
Jul 14, 2021403.98403.98403.98403.98403.98-
Jul 13, 2021403.46403.46403.46403.46403.46-
Jul 12, 2021404.88404.88404.88404.88404.88-
Jul 09, 2021403.49403.49403.49403.49403.49-
Jul 08, 2021398.99398.99398.99398.99398.99-
Jul 07, 2021402.35402.35402.35402.35402.35-
Jul 06, 2021401.01401.01401.01401.01401.01-
Jul 02, 2021401.80401.80401.80401.80401.80-
Jul 01, 2021398.76398.76398.76398.76398.76-
Jun 30, 2021396.66396.66396.66396.66396.66-
Jun 29, 2021396.13396.13396.13396.13396.13-
Jun 28, 2021395.98395.98395.98395.98395.98-
Jun 28, 20211.333 Dividend
Jun 25, 2021396.40396.40396.40396.40395.07-
Jun 24, 2021395.08395.08395.08395.08393.75-
Jun 23, 2021392.76392.76392.76392.76391.44-
Jun 22, 2021393.19393.19393.19393.19391.87-
Jun 21, 2021391.18391.18391.18391.18389.86-
Jun 18, 2021385.76385.76385.76385.76384.46-
Jun 17, 2021390.88390.88390.88390.88389.57-
Jun 16, 2021391.03391.03391.03391.03389.72-
Jun 15, 2021393.15393.15393.15393.15391.83-
Jun 14, 2021393.93393.93393.93393.93392.61-
Jun 11, 2021393.12393.12393.12393.12391.80-
Jun 10, 2021392.35392.35392.35392.35391.03-
Jun 09, 2021390.51390.51390.51390.51389.20-
Jun 08, 2021391.21391.21391.21391.21389.89-
Jun 07, 2021391.13391.13391.13391.13389.81-
Jun 04, 2021391.44391.44391.44391.44390.12-
Jun 03, 2021388.01388.01388.01388.01386.71-
Jun 02, 2021389.36389.36389.36389.36388.05-
Jun 01, 2021388.75388.75388.75388.75387.44-
May 28, 2021388.93388.93388.93388.93387.62-
May 27, 2021388.59388.59388.59388.59387.28-
May 26, 2021388.10388.10388.10388.10386.79-
May 25, 2021387.37387.37387.37387.37386.07-
May 24, 2021388.19388.19388.19388.19386.88-
May 21, 2021384.34384.34384.34384.34383.05-
May 20, 2021384.63384.63384.63384.63383.34-
May 19, 2021380.58380.58380.58380.58379.30-
May 18, 2021381.65381.65381.65381.65380.37-
May 17, 2021384.88384.88384.88384.88383.59-
May 14, 2021385.86385.86385.86385.86384.56-
May 13, 2021380.16380.16380.16380.16378.88-
May 12, 2021375.52375.52375.52375.52374.26-
May 11, 2021383.70383.70383.70383.70382.41-
May 10, 2021387.05387.05387.05387.05385.75-
May 07, 2021391.13391.13391.13391.13389.81-
May 06, 2021388.20388.20388.20388.20386.89-
May 05, 2021385.00385.00385.00385.00383.71-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...