U.S. Markets closed
S&P 500
3,351.28+2.12(+0.06%)Nasdaq
11,010.98-97.09(-0.87%)Russell 2000
1,569.18+24.56(+1.59%)
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
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 07, 2020 | 309.73 | 309.73 | 309.73 | 309.73 | 309.73 | - |
| Aug 06, 2020 | 309.47 | 309.47 | 309.47 | 309.47 | 309.47 | - |
| Aug 05, 2020 | 307.46 | 307.46 | 307.46 | 307.46 | 307.46 | - |
| Aug 04, 2020 | 305.49 | 305.49 | 305.49 | 305.49 | 305.49 | - |
| Aug 03, 2020 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | - |
| Jul 31, 2020 | 302.22 | 302.22 | 302.22 | 302.22 | 302.22 | - |
| Jul 30, 2020 | 299.89 | 299.89 | 299.89 | 299.89 | 299.89 | - |
| Jul 29, 2020 | 300.96 | 300.96 | 300.96 | 300.96 | 300.96 | - |
| Jul 28, 2020 | 297.27 | 297.27 | 297.27 | 297.27 | 297.27 | - |
| Jul 27, 2020 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | - |
| Jul 24, 2020 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
| Jul 23, 2020 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | - |
| Jul 22, 2020 | 302.55 | 302.55 | 302.55 | 302.55 | 302.55 | - |
| Jul 21, 2020 | 300.82 | 300.82 | 300.82 | 300.82 | 300.82 | - |
| Jul 20, 2020 | 300.31 | 300.31 | 300.31 | 300.31 | 300.31 | - |
| Jul 17, 2020 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
| Jul 16, 2020 | 296.94 | 296.94 | 296.94 | 296.94 | 296.94 | - |
| Jul 15, 2020 | 297.95 | 297.95 | 297.95 | 297.95 | 297.95 | - |
| Jul 14, 2020 | 295.26 | 295.26 | 295.26 | 295.26 | 295.26 | - |
| Jul 13, 2020 | 291.32 | 291.32 | 291.32 | 291.32 | 291.32 | - |
| Jul 10, 2020 | 294.07 | 294.07 | 294.07 | 294.07 | 294.07 | - |
| Jul 09, 2020 | 291.02 | 291.02 | 291.02 | 291.02 | 291.02 | - |
| Jul 08, 2020 | 292.59 | 292.59 | 292.59 | 292.59 | 292.59 | - |
| Jul 07, 2020 | 290.32 | 290.32 | 290.32 | 290.32 | 290.32 | - |
| Jul 06, 2020 | 293.49 | 293.49 | 293.49 | 293.49 | 293.49 | - |
| Jul 02, 2020 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | - |
| Jul 01, 2020 | 287.53 | 287.53 | 287.53 | 287.53 | 287.53 | - |
| Jun 30, 2020 | 286.09 | 286.09 | 286.09 | 286.09 | 286.09 | - |
| Jun 29, 2020 | 281.73 | 281.73 | 281.73 | 281.73 | 281.73 | - |
| Jun 26, 2020 | 277.62 | 277.62 | 277.62 | 277.62 | 277.62 | - |
| Jun 26, 2020 | 1.435 Dividend | |||||
| Jun 25, 2020 | 285.97 | 285.97 | 285.97 | 285.97 | 284.54 | - |
| Jun 24, 2020 | 282.86 | 282.86 | 282.86 | 282.86 | 281.44 | - |
| Jun 23, 2020 | 290.36 | 290.36 | 290.36 | 290.36 | 288.90 | - |
| Jun 22, 2020 | 289.12 | 289.12 | 289.12 | 289.12 | 287.67 | - |
| Jun 19, 2020 | 287.24 | 287.24 | 287.24 | 287.24 | 285.80 | - |
| Jun 18, 2020 | 288.82 | 288.82 | 288.82 | 288.82 | 287.37 | - |
| Jun 17, 2020 | 288.65 | 288.65 | 288.65 | 288.65 | 287.20 | - |
| Jun 16, 2020 | 289.69 | 289.69 | 289.69 | 289.69 | 288.24 | - |
| Jun 15, 2020 | 284.30 | 284.30 | 284.30 | 284.30 | 282.87 | - |
| Jun 12, 2020 | 281.94 | 281.94 | 281.94 | 281.94 | 280.53 | - |
| Jun 11, 2020 | 278.22 | 278.22 | 278.22 | 278.22 | 276.82 | - |
| Jun 10, 2020 | 295.61 | 295.61 | 295.61 | 295.61 | 294.13 | - |
| Jun 09, 2020 | 297.19 | 297.19 | 297.19 | 297.19 | 295.70 | - |
| Jun 08, 2020 | 299.51 | 299.51 | 299.51 | 299.51 | 298.01 | - |
| Jun 05, 2020 | 295.94 | 295.94 | 295.94 | 295.94 | 294.45 | - |
| Jun 04, 2020 | 288.38 | 288.38 | 288.38 | 288.38 | 286.93 | - |
| Jun 03, 2020 | 289.29 | 289.29 | 289.29 | 289.29 | 287.84 | - |
| Jun 02, 2020 | 285.36 | 285.36 | 285.36 | 285.36 | 283.93 | - |
| Jun 01, 2020 | 283.03 | 283.03 | 283.03 | 283.03 | 281.61 | - |
| May 29, 2020 | 281.96 | 281.96 | 281.96 | 281.96 | 280.55 | - |
| May 28, 2020 | 280.57 | 280.57 | 280.57 | 280.57 | 279.16 | - |
| May 27, 2020 | 281.12 | 281.12 | 281.12 | 281.12 | 279.71 | - |
| May 26, 2020 | 277.01 | 277.01 | 277.01 | 277.01 | 275.62 | - |
| May 22, 2020 | 273.64 | 273.64 | 273.64 | 273.64 | 272.27 | - |
| May 21, 2020 | 272.95 | 272.95 | 272.95 | 272.95 | 271.58 | - |
| May 20, 2020 | 275.07 | 275.07 | 275.07 | 275.07 | 273.69 | - |
| May 19, 2020 | 270.52 | 270.52 | 270.52 | 270.52 | 269.16 | - |
| May 18, 2020 | 273.36 | 273.36 | 273.36 | 273.36 | 271.99 | - |
| May 15, 2020 | 264.98 | 264.98 | 264.98 | 264.98 | 263.65 | - |
| May 14, 2020 | 263.92 | 263.92 | 263.92 | 263.92 | 262.60 | - |
| May 13, 2020 | 260.85 | 260.85 | 260.85 | 260.85 | 259.54 | - |
| May 12, 2020 | 265.46 | 265.46 | 265.46 | 265.46 | 264.13 | - |
| May 11, 2020 | 270.99 | 270.99 | 270.99 | 270.99 | 269.63 | - |
| May 08, 2020 | 270.95 | 270.95 | 270.95 | 270.95 | 269.59 | - |
| May 07, 2020 | 266.40 | 266.40 | 266.40 | 266.40 | 265.06 | - |
| May 06, 2020 | 263.27 | 263.27 | 263.27 | 263.27 | 261.95 | - |
| May 05, 2020 | 265.10 | 265.10 | 265.10 | 265.10 | 263.77 | - |
| May 04, 2020 | 262.73 | 262.73 | 262.73 | 262.73 | 261.41 | - |
| May 01, 2020 | 261.62 | 261.62 | 261.62 | 261.62 | 260.31 | - |
| Apr 30, 2020 | 269.14 | 269.14 | 269.14 | 269.14 | 267.79 | - |
| Apr 29, 2020 | 271.64 | 271.64 | 271.64 | 271.64 | 270.28 | - |
| Apr 28, 2020 | 264.60 | 264.60 | 264.60 | 264.60 | 263.27 | - |
| Apr 27, 2020 | 265.98 | 265.98 | 265.98 | 265.98 | 264.65 | - |
| Apr 24, 2020 | 262.12 | 262.12 | 262.12 | 262.12 | 260.80 | - |
| Apr 23, 2020 | 258.51 | 258.51 | 258.51 | 258.51 | 257.21 | - |
| Apr 22, 2020 | 258.64 | 258.64 | 258.64 | 258.64 | 257.34 | - |
| Apr 21, 2020 | 252.83 | 252.83 | 252.83 | 252.83 | 251.56 | - |
| Apr 20, 2020 | 260.82 | 260.82 | 260.82 | 260.82 | 259.51 | - |
| Apr 17, 2020 | 265.58 | 265.58 | 265.58 | 265.58 | 264.25 | - |
| Apr 16, 2020 | 258.63 | 258.63 | 258.63 | 258.63 | 257.33 | - |
| Apr 15, 2020 | 257.14 | 257.14 | 257.14 | 257.14 | 255.85 | - |
| Apr 14, 2020 | 262.92 | 262.92 | 262.92 | 262.92 | 261.60 | - |
| Apr 13, 2020 | 255.09 | 255.09 | 255.09 | 255.09 | 253.81 | - |
| Apr 09, 2020 | 257.68 | 257.68 | 257.68 | 257.68 | 256.39 | - |
| Apr 08, 2020 | 253.97 | 253.97 | 253.97 | 253.97 | 252.70 | - |
| Apr 07, 2020 | 245.54 | 245.54 | 245.54 | 245.54 | 244.31 | - |
| Apr 06, 2020 | 245.93 | 245.93 | 245.93 | 245.93 | 244.70 | - |
| Apr 03, 2020 | 229.78 | 229.78 | 229.78 | 229.78 | 228.63 | - |
| Apr 02, 2020 | 233.28 | 233.28 | 233.28 | 233.28 | 232.11 | - |
| Apr 01, 2020 | 228.03 | 228.03 | 228.03 | 228.03 | 226.89 | - |
| Mar 31, 2020 | 238.56 | 238.56 | 238.56 | 238.56 | 237.36 | - |
| Mar 30, 2020 | 242.42 | 242.42 | 242.42 | 242.42 | 241.20 | - |
| Mar 27, 2020 | 234.52 | 234.52 | 234.52 | 234.52 | 233.34 | - |
| Mar 26, 2020 | 242.69 | 242.69 | 242.69 | 242.69 | 241.47 | - |
| Mar 25, 2020 | 228.43 | 228.43 | 228.43 | 228.43 | 227.28 | - |
| Mar 24, 2020 | 225.82 | 225.82 | 225.82 | 225.82 | 224.69 | - |
| Mar 23, 2020 | 206.42 | 206.42 | 206.42 | 206.42 | 205.38 | - |
| Mar 20, 2020 | 212.65 | 212.65 | 212.65 | 212.65 | 211.58 | - |
| Mar 19, 2020 | 222.25 | 222.25 | 222.25 | 222.25 | 221.13 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
