Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard 500 Index Fund (VFIAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
361.32-1.07 (-0.30%)
At close: 08:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022361.32361.32361.32361.32361.32-
Jun 24, 2022362.39362.39362.39362.39362.39-
Jun 23, 2022351.64351.64351.64351.64351.64-
Jun 22, 2022348.30348.30348.30348.30348.30-
Jun 21, 2022348.75348.75348.75348.75348.75-
Jun 17, 2022340.40340.40340.40340.40340.40-
Jun 16, 2022339.65339.65339.65339.65339.65-
Jun 15, 2022351.03351.03351.03351.03351.03-
Jun 14, 2022345.97345.97345.97345.97345.97-
Jun 13, 2022347.16347.16347.16347.16347.16-
Jun 10, 2022361.15361.15361.15361.15361.15-
Jun 09, 2022371.97371.97371.97371.97371.97-
Jun 08, 2022381.00381.00381.00381.00381.00-
Jun 07, 2022385.15385.15385.15385.15385.15-
Jun 06, 2022381.50381.50381.50381.50381.50-
Jun 03, 2022380.31380.31380.31380.31380.31-
Jun 02, 2022386.60386.60386.60386.60386.60-
Jun 01, 2022379.54379.54379.54379.54379.54-
May 31, 2022382.36382.36382.36382.36382.36-
May 27, 2022384.75384.75384.75384.75384.75-
May 26, 2022375.39375.39375.39375.39375.39-
May 25, 2022368.06368.06368.06368.06368.06-
May 24, 2022364.61364.61364.61364.61364.61-
May 23, 2022367.59367.59367.59367.59367.59-
May 20, 2022360.85360.85360.85360.85360.85-
May 19, 2022360.79360.79360.79360.79360.79-
May 18, 2022362.87362.87362.87362.87362.87-
May 17, 2022378.06378.06378.06378.06378.06-
May 16, 2022370.56370.56370.56370.56370.56-
May 13, 2022372.01372.01372.01372.01372.01-
May 12, 2022363.30363.30363.30363.30363.30-
May 11, 2022363.64363.64363.64363.64363.64-
May 10, 2022369.72369.72369.72369.72369.72-
May 09, 2022368.81368.81368.81368.81368.81-
May 06, 2022380.99380.99380.99380.99380.99-
May 05, 2022383.10383.10383.10383.10383.10-
May 04, 2022397.22397.22397.22397.22397.22-
May 03, 2022385.70385.70385.70385.70385.70-
May 02, 2022383.84383.84383.84383.84383.84-
Apr 29, 2022381.68381.68381.68381.68381.68-
Apr 28, 2022396.02396.02396.02396.02396.02-
Apr 27, 2022386.43386.43386.43386.43386.43-
Apr 26, 2022385.62385.62385.62385.62385.62-
Apr 25, 2022396.79396.79396.79396.79396.79-
Apr 22, 2022394.53394.53394.53394.53394.53-
Apr 21, 2022405.79405.79405.79405.79405.79-
Apr 20, 2022411.83411.83411.83411.83411.83-
Apr 19, 2022412.08412.08412.08412.08412.08-
Apr 18, 2022405.56405.56405.56405.56405.56-
Apr 14, 2022405.64405.64405.64405.64405.64-
Apr 13, 2022410.63410.63410.63410.63410.63-
Apr 12, 2022406.02406.02406.02406.02406.02-
Apr 11, 2022407.40407.40407.40407.40407.40-
Apr 08, 2022414.39414.39414.39414.39414.39-
Apr 07, 2022415.49415.49415.49415.49415.49-
Apr 06, 2022413.68413.68413.68413.68413.68-
Apr 05, 2022417.73417.73417.73417.73417.73-
Apr 04, 2022422.98422.98422.98422.98422.98-
Apr 01, 2022419.58419.58419.58419.58419.58-
Mar 31, 2022418.16418.16418.16418.16418.16-
Mar 30, 2022424.77424.77424.77424.77424.77-
Mar 29, 2022427.42427.42427.42427.42427.42-
Mar 28, 2022422.24422.24422.24422.24422.24-
Mar 25, 2022419.25419.25419.25419.25419.25-
Mar 24, 2022417.13417.13417.13417.13417.13-
Mar 23, 2022411.20411.20411.20411.20411.20-
Mar 22, 2022417.68417.68417.68417.68417.68-
Mar 21, 2022413.01413.01413.01413.01413.01-
Mar 18, 2022413.17413.17413.17413.17413.17-
Mar 17, 2022408.40408.40408.40408.40408.40-
Mar 16, 2022403.40403.40403.40403.40403.40-
Mar 15, 2022394.56394.56394.56394.56394.56-
Mar 14, 2022386.28386.28386.28386.28386.28-
Mar 11, 2022389.09389.09389.09389.09389.09-
Mar 10, 2022394.18394.18394.18394.18394.18-
Mar 09, 2022395.84395.84395.84395.84395.84-
Mar 08, 2022385.86385.86385.86385.86385.86-
Mar 07, 2022388.67388.67388.67388.67388.67-
Mar 04, 2022400.49400.49400.49400.49400.49-
Mar 03, 2022403.66403.66403.66403.66403.66-
Mar 02, 2022405.75405.75405.75405.75405.75-
Mar 01, 2022398.31398.31398.31398.31398.31-
Feb 28, 2022404.56404.56404.56404.56404.56-
Feb 25, 2022405.51405.51405.51405.51405.51-
Feb 24, 2022396.59396.59396.59396.59396.59-
Feb 23, 2022390.71390.71390.71390.71390.71-
Feb 22, 2022398.04398.04398.04398.04398.04-
Feb 18, 2022402.11402.11402.11402.11402.11-
Feb 17, 2022404.95404.95404.95404.95404.95-
Feb 16, 2022413.67413.67413.67413.67413.67-
Feb 15, 2022413.24413.24413.24413.24413.24-
Feb 14, 2022406.79406.79406.79406.79406.79-
Feb 11, 2022408.32408.32408.32408.32408.32-
Feb 10, 2022416.20416.20416.20416.20416.20-
Feb 09, 2022423.82423.82423.82423.82423.82-
Feb 08, 2022417.71417.71417.71417.71417.71-
Feb 07, 2022414.22414.22414.22414.22414.22-
Feb 04, 2022415.76415.76415.76415.76415.76-
Feb 03, 2022413.56413.56413.56413.56413.56-
Feb 02, 2022423.88423.88423.88423.88423.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement