VFIAX - Vanguard 500 Index Fund Admiral Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019271.29271.29271.29271.29271.29-
Jun 18, 2019270.48270.48270.48270.48270.48-
Jun 17, 2019267.87267.87267.87267.87267.87-
Jun 14, 2019267.62267.62267.62267.62267.62-
Jun 13, 2019268.01268.01268.01268.01268.01-
Jun 12, 2019266.84266.84266.84266.84266.84-
Jun 11, 2019267.38267.38267.38267.38267.38-
Jun 10, 2019267.46267.46267.46267.46267.46-
Jun 07, 2019266.22266.22266.22266.22266.22-
Jun 06, 2019263.43263.43263.43263.43263.43-
Jun 05, 2019261.75261.75261.75261.75261.75-
Jun 04, 2019259.60259.60259.60259.60259.60-
Jun 03, 2019254.15254.15254.15254.15254.15-
May 31, 2019254.85254.85254.85254.85254.85-
May 30, 2019258.20258.20258.20258.20258.20-
May 29, 2019257.63257.63257.63257.63257.63-
May 28, 2019259.42259.42259.42259.42259.42-
May 24, 2019261.61261.61261.61261.61261.61-
May 23, 2019261.21261.21261.21261.21261.21-
May 22, 2019264.34264.34264.34264.34264.34-
May 21, 2019265.08265.08265.08265.08265.08-
May 20, 2019262.84262.84262.84262.84262.84-
May 17, 2019264.63264.63264.63264.63264.63-
May 16, 2019266.16266.16266.16266.16266.16-
May 15, 2019263.73263.73263.73263.73263.73-
May 14, 2019262.15262.15262.15262.15262.15-
May 13, 2019260.03260.03260.03260.03260.03-
May 10, 2019266.46266.46266.46266.46266.46-
May 09, 2019265.38265.38265.38265.38265.38-
May 08, 2019266.09266.09266.09266.09266.09-
May 07, 2019266.51266.51266.51266.51266.51-
May 06, 2019270.98270.98270.98270.98270.98-
May 03, 2019272.17272.17272.17272.17272.17-
May 02, 2019269.55269.55269.55269.55269.55-
May 01, 2019270.11270.11270.11270.11270.11-
Apr 30, 2019272.15272.15272.15272.15272.15-
Apr 29, 2019271.88271.88271.88271.88271.88-
Apr 26, 2019271.58271.58271.58271.58271.58-
Apr 25, 2019270.31270.31270.31270.31270.31-
Apr 24, 2019270.40270.40270.40270.40270.40-
Apr 23, 2019271.00271.00271.00271.00271.00-
Apr 22, 2019268.61268.61268.61268.61268.61-
Apr 18, 2019268.33268.33268.33268.33268.33-
Apr 17, 2019267.90267.90267.90267.90267.90-
Apr 16, 2019268.49268.49268.49268.49268.49-
Apr 15, 2019268.35268.35268.35268.35268.35-
Apr 12, 2019268.51268.51268.51268.51268.51-
Apr 11, 2019266.72266.72266.72266.72266.72-
Apr 10, 2019266.71266.71266.71266.71266.71-
Apr 09, 2019265.76265.76265.76265.76265.76-
Apr 08, 2019267.30267.30267.30267.30267.30-
Apr 05, 2019267.02267.02267.02267.02267.02-
Apr 04, 2019265.78265.78265.78265.78265.78-
Apr 03, 2019265.17265.17265.17265.17265.17-
Apr 02, 2019264.60264.60264.60264.60264.60-
Apr 01, 2019264.59264.59264.59264.59264.59-
Mar 29, 2019261.56261.56261.56261.56261.56-
Mar 28, 2019259.80259.80259.80259.80259.80-
Mar 27, 2019258.83258.83258.83258.83258.83-
Mar 26, 2019260.03260.03260.03260.03260.03-
Mar 25, 2019258.18258.18258.18258.18258.18-
Mar 22, 2019258.37258.37258.37258.37258.37-
Mar 21, 2019263.36263.36263.36263.36263.36-
Mar 20, 2019260.51260.51260.51260.51260.51-
Mar 20, 20191.456 Dividend
Mar 19, 2019262.72262.72262.72262.72261.26-
Mar 18, 2019262.75262.75262.75262.75261.29-
Mar 15, 2019261.77261.77261.77261.77260.32-
Mar 14, 2019260.46260.46260.46260.46259.02-
Mar 13, 2019260.61260.61260.61260.61259.17-
Mar 12, 2019258.78258.78258.78258.78257.35-
Mar 11, 2019258.01258.01258.01258.01256.58-
Mar 08, 2019254.28254.28254.28254.28252.87-
Mar 07, 2019254.79254.79254.79254.79253.38-
Mar 06, 2019256.83256.83256.83256.83255.41-
Mar 05, 2019258.50258.50258.50258.50257.07-
Mar 04, 2019258.79258.79258.79258.79257.36-
Mar 01, 2019259.79259.79259.79259.79258.35-
Feb 28, 2019258.00258.00258.00258.00256.57-
Feb 27, 2019258.65258.65258.65258.65257.22-
Feb 26, 2019258.75258.75258.75258.75257.32-
Feb 25, 2019258.96258.96258.96258.96257.52-
Feb 22, 2019258.60258.60258.60258.60257.17-
Feb 21, 2019256.94256.94256.94256.94255.52-
Feb 20, 2019257.84257.84257.84257.84256.41-
Feb 19, 2019257.33257.33257.33257.33255.90-
Feb 15, 2019256.93256.93256.93256.93255.51-
Feb 14, 2019254.14254.14254.14254.14252.73-
Feb 13, 2019254.72254.72254.72254.72253.31-
Feb 12, 2019253.94253.94253.94253.94252.53-
Feb 11, 2019250.69250.69250.69250.69249.30-
Feb 08, 2019250.51250.51250.51250.51249.12-
Feb 07, 2019250.26250.26250.26250.26248.87-
Feb 06, 2019252.58252.58252.58252.58251.18-
Feb 05, 2019253.12253.12253.12253.12251.72-
Feb 04, 2019251.93251.93251.93251.93250.53-
Feb 01, 2019250.23250.23250.23250.23248.84-
Jan 31, 2019249.98249.98249.98249.98248.59-
Jan 30, 2019247.79247.79247.79247.79246.42-
Jan 29, 2019243.97243.97243.97243.97242.62-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...