U.S. Markets closed

Vanguard 500 Index Fund Admiral Shares (VFIAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
309.73+0.26 (+0.08%)
At close: 8:01PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020309.73309.73309.73309.73309.73-
Aug 06, 2020309.47309.47309.47309.47309.47-
Aug 05, 2020307.46307.46307.46307.46307.46-
Aug 04, 2020305.49305.49305.49305.49305.49-
Aug 03, 2020304.40304.40304.40304.40304.40-
Jul 31, 2020302.22302.22302.22302.22302.22-
Jul 30, 2020299.89299.89299.89299.89299.89-
Jul 29, 2020300.96300.96300.96300.96300.96-
Jul 28, 2020297.27297.27297.27297.27297.27-
Jul 27, 2020299.20299.20299.20299.20299.20-
Jul 24, 2020297.00297.00297.00297.00297.00-
Jul 23, 2020298.85298.85298.85298.85298.85-
Jul 22, 2020302.55302.55302.55302.55302.55-
Jul 21, 2020300.82300.82300.82300.82300.82-
Jul 20, 2020300.31300.31300.31300.31300.31-
Jul 17, 2020297.80297.80297.80297.80297.80-
Jul 16, 2020296.94296.94296.94296.94296.94-
Jul 15, 2020297.95297.95297.95297.95297.95-
Jul 14, 2020295.26295.26295.26295.26295.26-
Jul 13, 2020291.32291.32291.32291.32291.32-
Jul 10, 2020294.07294.07294.07294.07294.07-
Jul 09, 2020291.02291.02291.02291.02291.02-
Jul 08, 2020292.59292.59292.59292.59292.59-
Jul 07, 2020290.32290.32290.32290.32290.32-
Jul 06, 2020293.49293.49293.49293.49293.49-
Jul 02, 2020288.90288.90288.90288.90288.90-
Jul 01, 2020287.53287.53287.53287.53287.53-
Jun 30, 2020286.09286.09286.09286.09286.09-
Jun 29, 2020281.73281.73281.73281.73281.73-
Jun 26, 2020277.62277.62277.62277.62277.62-
Jun 26, 20201.435 Dividend
Jun 25, 2020285.97285.97285.97285.97284.54-
Jun 24, 2020282.86282.86282.86282.86281.44-
Jun 23, 2020290.36290.36290.36290.36288.90-
Jun 22, 2020289.12289.12289.12289.12287.67-
Jun 19, 2020287.24287.24287.24287.24285.80-
Jun 18, 2020288.82288.82288.82288.82287.37-
Jun 17, 2020288.65288.65288.65288.65287.20-
Jun 16, 2020289.69289.69289.69289.69288.24-
Jun 15, 2020284.30284.30284.30284.30282.87-
Jun 12, 2020281.94281.94281.94281.94280.53-
Jun 11, 2020278.22278.22278.22278.22276.82-
Jun 10, 2020295.61295.61295.61295.61294.13-
Jun 09, 2020297.19297.19297.19297.19295.70-
Jun 08, 2020299.51299.51299.51299.51298.01-
Jun 05, 2020295.94295.94295.94295.94294.45-
Jun 04, 2020288.38288.38288.38288.38286.93-
Jun 03, 2020289.29289.29289.29289.29287.84-
Jun 02, 2020285.36285.36285.36285.36283.93-
Jun 01, 2020283.03283.03283.03283.03281.61-
May 29, 2020281.96281.96281.96281.96280.55-
May 28, 2020280.57280.57280.57280.57279.16-
May 27, 2020281.12281.12281.12281.12279.71-
May 26, 2020277.01277.01277.01277.01275.62-
May 22, 2020273.64273.64273.64273.64272.27-
May 21, 2020272.95272.95272.95272.95271.58-
May 20, 2020275.07275.07275.07275.07273.69-
May 19, 2020270.52270.52270.52270.52269.16-
May 18, 2020273.36273.36273.36273.36271.99-
May 15, 2020264.98264.98264.98264.98263.65-
May 14, 2020263.92263.92263.92263.92262.60-
May 13, 2020260.85260.85260.85260.85259.54-
May 12, 2020265.46265.46265.46265.46264.13-
May 11, 2020270.99270.99270.99270.99269.63-
May 08, 2020270.95270.95270.95270.95269.59-
May 07, 2020266.40266.40266.40266.40265.06-
May 06, 2020263.27263.27263.27263.27261.95-
May 05, 2020265.10265.10265.10265.10263.77-
May 04, 2020262.73262.73262.73262.73261.41-
May 01, 2020261.62261.62261.62261.62260.31-
Apr 30, 2020269.14269.14269.14269.14267.79-
Apr 29, 2020271.64271.64271.64271.64270.28-
Apr 28, 2020264.60264.60264.60264.60263.27-
Apr 27, 2020265.98265.98265.98265.98264.65-
Apr 24, 2020262.12262.12262.12262.12260.80-
Apr 23, 2020258.51258.51258.51258.51257.21-
Apr 22, 2020258.64258.64258.64258.64257.34-
Apr 21, 2020252.83252.83252.83252.83251.56-
Apr 20, 2020260.82260.82260.82260.82259.51-
Apr 17, 2020265.58265.58265.58265.58264.25-
Apr 16, 2020258.63258.63258.63258.63257.33-
Apr 15, 2020257.14257.14257.14257.14255.85-
Apr 14, 2020262.92262.92262.92262.92261.60-
Apr 13, 2020255.09255.09255.09255.09253.81-
Apr 09, 2020257.68257.68257.68257.68256.39-
Apr 08, 2020253.97253.97253.97253.97252.70-
Apr 07, 2020245.54245.54245.54245.54244.31-
Apr 06, 2020245.93245.93245.93245.93244.70-
Apr 03, 2020229.78229.78229.78229.78228.63-
Apr 02, 2020233.28233.28233.28233.28232.11-
Apr 01, 2020228.03228.03228.03228.03226.89-
Mar 31, 2020238.56238.56238.56238.56237.36-
Mar 30, 2020242.42242.42242.42242.42241.20-
Mar 27, 2020234.52234.52234.52234.52233.34-
Mar 26, 2020242.69242.69242.69242.69241.47-
Mar 25, 2020228.43228.43228.43228.43227.28-
Mar 24, 2020225.82225.82225.82225.82224.69-
Mar 23, 2020206.42206.42206.42206.42205.38-
Mar 20, 2020212.65212.65212.65212.65211.58-
Mar 19, 2020222.25222.25222.25222.25221.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...