VFIAX - Vanguard 500 Index Fund Admiral Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019278.55278.55278.55278.55278.55-
Sep 16, 2019277.84277.84277.84277.84277.84-
Sep 13, 2019278.70278.70278.70278.70278.70-
Sep 12, 2019278.83278.83278.83278.83278.83-
Sep 11, 2019277.98277.98277.98277.98277.98-
Sep 10, 2019275.97275.97275.97275.97275.97-
Sep 09, 2019275.88275.88275.88275.88275.88-
Sep 06, 2019275.88275.88275.88275.88275.88-
Sep 05, 2019275.62275.62275.62275.62275.62-
Sep 04, 2019272.02272.02272.02272.02272.02-
Sep 03, 2019269.08269.08269.08269.08269.08-
Aug 30, 2019270.93270.93270.93270.93270.93-
Aug 29, 2019270.72270.72270.72270.72270.72-
Aug 28, 2019267.28267.28267.28267.28267.28-
Aug 27, 2019265.54265.54265.54265.54265.54-
Aug 26, 2019266.39266.39266.39266.39266.39-
Aug 23, 2019263.47263.47263.47263.47263.47-
Aug 22, 2019270.48270.48270.48270.48270.48-
Aug 21, 2019270.62270.62270.62270.62270.62-
Aug 20, 2019268.39268.39268.39268.39268.39-
Aug 19, 2019270.51270.51270.51270.51270.51-
Aug 16, 2019267.26267.26267.26267.26267.26-
Aug 15, 2019263.41263.41263.41263.41263.41-
Aug 14, 2019262.71262.71262.71262.71262.71-
Aug 13, 2019270.56270.56270.56270.56270.56-
Aug 12, 2019266.62266.62266.62266.62266.62-
Aug 09, 2019269.80269.80269.80269.80269.80-
Aug 08, 2019271.55271.55271.55271.55271.55-
Aug 07, 2019266.47266.47266.47266.47266.47-
Aug 06, 2019266.26266.26266.26266.26266.26-
Aug 05, 2019262.81262.81262.81262.81262.81-
Aug 02, 2019270.87270.87270.87270.87270.87-
Aug 01, 2019272.84272.84272.84272.84272.84-
Jul 31, 2019275.28275.28275.28275.28275.28-
Jul 30, 2019278.31278.31278.31278.31278.31-
Jul 29, 2019279.00279.00279.00279.00279.00-
Jul 26, 2019279.45279.45279.45279.45279.45-
Jul 25, 2019277.40277.40277.40277.40277.40-
Jul 24, 2019278.86278.86278.86278.86278.86-
Jul 23, 2019277.55277.55277.55277.55277.55-
Jul 22, 2019275.66275.66275.66275.66275.66-
Jul 19, 2019274.88274.88274.88274.88274.88-
Jul 18, 2019276.58276.58276.58276.58276.58-
Jul 17, 2019275.56275.56275.56275.56275.56-
Jul 16, 2019277.37277.37277.37277.37277.37-
Jul 15, 2019278.31278.31278.31278.31278.31-
Jul 12, 2019278.26278.26278.26278.26278.26-
Jul 11, 2019276.96276.96276.96276.96276.96-
Jul 10, 2019276.33276.33276.33276.33276.33-
Jul 09, 2019275.08275.08275.08275.08275.08-
Jul 08, 2019274.66274.66274.66274.66274.66-
Jul 05, 2019275.99275.99275.99275.99275.99-
Jul 03, 2019276.46276.46276.46276.46276.46-
Jul 02, 2019274.29274.29274.29274.29274.29-
Jul 01, 2019273.48273.48273.48273.48273.48-
Jun 28, 2019271.40271.40271.40271.40271.40-
Jun 27, 2019269.83269.83269.83269.83269.83-
Jun 26, 2019268.76268.76268.76268.76268.76-
Jun 26, 20191.389 Dividend
Jun 25, 2019270.49270.49270.49270.49269.10-
Jun 24, 2019273.08273.08273.08273.08271.68-
Jun 21, 2019273.55273.55273.55273.55272.15-
Jun 20, 2019273.88273.88273.88273.88272.47-
Jun 19, 2019271.29271.29271.29271.29269.90-
Jun 18, 2019270.48270.48270.48270.48269.09-
Jun 17, 2019267.87267.87267.87267.87266.49-
Jun 14, 2019267.62267.62267.62267.62266.25-
Jun 13, 2019268.01268.01268.01268.01266.63-
Jun 12, 2019266.84266.84266.84266.84265.47-
Jun 11, 2019267.38267.38267.38267.38266.01-
Jun 10, 2019267.46267.46267.46267.46266.09-
Jun 07, 2019266.22266.22266.22266.22264.85-
Jun 06, 2019263.43263.43263.43263.43262.08-
Jun 05, 2019261.75261.75261.75261.75260.41-
Jun 04, 2019259.60259.60259.60259.60258.27-
Jun 03, 2019254.15254.15254.15254.15252.84-
May 31, 2019254.85254.85254.85254.85253.54-
May 30, 2019258.20258.20258.20258.20256.87-
May 29, 2019257.63257.63257.63257.63256.31-
May 28, 2019259.42259.42259.42259.42258.09-
May 24, 2019261.61261.61261.61261.61260.27-
May 23, 2019261.21261.21261.21261.21259.87-
May 22, 2019264.34264.34264.34264.34262.98-
May 21, 2019265.08265.08265.08265.08263.72-
May 20, 2019262.84262.84262.84262.84261.49-
May 17, 2019264.63264.63264.63264.63263.27-
May 16, 2019266.16266.16266.16266.16264.79-
May 15, 2019263.73263.73263.73263.73262.38-
May 14, 2019262.15262.15262.15262.15260.80-
May 13, 2019260.03260.03260.03260.03258.69-
May 10, 2019266.46266.46266.46266.46265.09-
May 09, 2019265.38265.38265.38265.38264.02-
May 08, 2019266.09266.09266.09266.09264.72-
May 07, 2019266.51266.51266.51266.51265.14-
May 06, 2019270.98270.98270.98270.98269.59-
May 03, 2019272.17272.17272.17272.17270.77-
May 02, 2019269.55269.55269.55269.55268.17-
May 01, 2019270.11270.11270.11270.11268.72-
Apr 30, 2019272.15272.15272.15272.15270.75-
Apr 29, 2019271.88271.88271.88271.88270.48-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...