VFIAX - Vanguard 500 Index Fund Admiral Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019276.74276.74276.74276.74276.74-
Oct 21, 2019277.72277.72277.72277.72277.72-
Oct 18, 2019275.82275.82275.82275.82275.82-
Oct 17, 2019276.89276.89276.89276.89276.89-
Oct 16, 2019276.11276.11276.11276.11276.11-
Oct 15, 2019276.65276.65276.65276.65276.65-
Oct 14, 2019273.92273.92273.92273.92273.92-
Oct 11, 2019274.30274.30274.30274.30274.30-
Oct 10, 2019271.30271.30271.30271.30271.30-
Oct 09, 2019269.57269.57269.57269.57269.57-
Oct 08, 2019267.05267.05267.05267.05267.05-
Oct 07, 2019271.27271.27271.27271.27271.27-
Oct 04, 2019272.49272.49272.49272.49272.49-
Oct 03, 2019268.67268.67268.67268.67268.67-
Oct 02, 2019266.48266.48266.48266.48266.48-
Oct 01, 2019271.33271.33271.33271.33271.33-
Sep 30, 2019274.69274.69274.69274.69274.69-
Sep 27, 2019273.30273.30273.30273.30273.30-
Sep 26, 2019274.72274.72274.72274.72274.72-
Sep 25, 2019275.37275.37275.37275.37275.37-
Sep 25, 20191.303 Dividend
Sep 24, 2019274.98274.98274.98274.98273.68-
Sep 23, 2019277.30277.30277.30277.30275.99-
Sep 20, 2019277.32277.32277.32277.32276.01-
Sep 19, 2019278.67278.67278.67278.67277.35-
Sep 18, 2019278.65278.65278.65278.65277.33-
Sep 17, 2019278.55278.55278.55278.55277.23-
Sep 16, 2019277.84277.84277.84277.84276.52-
Sep 13, 2019278.70278.70278.70278.70277.38-
Sep 12, 2019278.83278.83278.83278.83277.51-
Sep 11, 2019277.98277.98277.98277.98276.66-
Sep 10, 2019275.97275.97275.97275.97274.66-
Sep 09, 2019275.88275.88275.88275.88274.57-
Sep 06, 2019275.88275.88275.88275.88274.57-
Sep 05, 2019275.62275.62275.62275.62274.31-
Sep 04, 2019272.02272.02272.02272.02270.73-
Sep 03, 2019269.08269.08269.08269.08267.80-
Aug 30, 2019270.93270.93270.93270.93269.65-
Aug 29, 2019270.72270.72270.72270.72269.44-
Aug 28, 2019267.28267.28267.28267.28266.01-
Aug 27, 2019265.54265.54265.54265.54264.28-
Aug 26, 2019266.39266.39266.39266.39265.13-
Aug 23, 2019263.47263.47263.47263.47262.22-
Aug 22, 2019270.48270.48270.48270.48269.20-
Aug 21, 2019270.62270.62270.62270.62269.34-
Aug 20, 2019268.39268.39268.39268.39267.12-
Aug 19, 2019270.51270.51270.51270.51269.23-
Aug 16, 2019267.26267.26267.26267.26265.99-
Aug 15, 2019263.41263.41263.41263.41262.16-
Aug 14, 2019262.71262.71262.71262.71261.47-
Aug 13, 2019270.56270.56270.56270.56269.28-
Aug 12, 2019266.62266.62266.62266.62265.36-
Aug 09, 2019269.80269.80269.80269.80268.52-
Aug 08, 2019271.55271.55271.55271.55270.26-
Aug 07, 2019266.47266.47266.47266.47265.21-
Aug 06, 2019266.26266.26266.26266.26265.00-
Aug 05, 2019262.81262.81262.81262.81261.56-
Aug 02, 2019270.87270.87270.87270.87269.59-
Aug 01, 2019272.84272.84272.84272.84271.55-
Jul 31, 2019275.28275.28275.28275.28273.98-
Jul 30, 2019278.31278.31278.31278.31276.99-
Jul 29, 2019279.00279.00279.00279.00277.68-
Jul 26, 2019279.45279.45279.45279.45278.13-
Jul 25, 2019277.40277.40277.40277.40276.09-
Jul 24, 2019278.86278.86278.86278.86277.54-
Jul 23, 2019277.55277.55277.55277.55276.23-
Jul 22, 2019275.66275.66275.66275.66274.35-
Jul 19, 2019274.88274.88274.88274.88273.58-
Jul 18, 2019276.58276.58276.58276.58275.27-
Jul 17, 2019275.56275.56275.56275.56274.25-
Jul 16, 2019277.37277.37277.37277.37276.06-
Jul 15, 2019278.31278.31278.31278.31276.99-
Jul 12, 2019278.26278.26278.26278.26276.94-
Jul 11, 2019276.96276.96276.96276.96275.65-
Jul 10, 2019276.33276.33276.33276.33275.02-
Jul 09, 2019275.08275.08275.08275.08273.78-
Jul 08, 2019274.66274.66274.66274.66273.36-
Jul 05, 2019275.99275.99275.99275.99274.68-
Jul 03, 2019276.46276.46276.46276.46275.15-
Jul 02, 2019274.29274.29274.29274.29272.99-
Jul 01, 2019273.48273.48273.48273.48272.18-
Jun 28, 2019271.40271.40271.40271.40270.11-
Jun 27, 2019269.83269.83269.83269.83268.55-
Jun 26, 2019268.76268.76268.76268.76267.49-
Jun 26, 20191.389 Dividend
Jun 25, 2019270.49270.49270.49270.49267.83-
Jun 24, 2019273.08273.08273.08273.08270.39-
Jun 21, 2019273.55273.55273.55273.55270.86-
Jun 20, 2019273.88273.88273.88273.88271.18-
Jun 19, 2019271.29271.29271.29271.29268.62-
Jun 18, 2019270.48270.48270.48270.48267.82-
Jun 17, 2019267.87267.87267.87267.87265.23-
Jun 14, 2019267.62267.62267.62267.62264.98-
Jun 13, 2019268.01268.01268.01268.01265.37-
Jun 12, 2019266.84266.84266.84266.84264.21-
Jun 11, 2019267.38267.38267.38267.38264.75-
Jun 10, 2019267.46267.46267.46267.46264.83-
Jun 07, 2019266.22266.22266.22266.22263.60-
Jun 06, 2019263.43263.43263.43263.43260.84-
Jun 05, 2019261.75261.75261.75261.75259.17-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...