Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,914.75 +11.00 (+0.28%) Dow Futures
31,497.00 +76.00 (+0.24%) Nasdaq Futures
12,085.25 +44.75 (+0.37%) Russell 2000 Futures
1,776.30 +6.50 (+0.37%) Crude Oil
110.74 +1.17 (+1.07%) Gold
1,825.70 +0.90 (+0.05%)
Vanguard 500 Index Fund (VFIAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 361.32 | 361.32 | 361.32 | 361.32 | 361.32 | - |
| Jun 24, 2022 | 362.39 | 362.39 | 362.39 | 362.39 | 362.39 | - |
| Jun 23, 2022 | 351.64 | 351.64 | 351.64 | 351.64 | 351.64 | - |
| Jun 22, 2022 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | - |
| Jun 21, 2022 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | - |
| Jun 17, 2022 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | - |
| Jun 16, 2022 | 339.65 | 339.65 | 339.65 | 339.65 | 339.65 | - |
| Jun 15, 2022 | 351.03 | 351.03 | 351.03 | 351.03 | 351.03 | - |
| Jun 14, 2022 | 345.97 | 345.97 | 345.97 | 345.97 | 345.97 | - |
| Jun 13, 2022 | 347.16 | 347.16 | 347.16 | 347.16 | 347.16 | - |
| Jun 10, 2022 | 361.15 | 361.15 | 361.15 | 361.15 | 361.15 | - |
| Jun 09, 2022 | 371.97 | 371.97 | 371.97 | 371.97 | 371.97 | - |
| Jun 08, 2022 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| Jun 07, 2022 | 385.15 | 385.15 | 385.15 | 385.15 | 385.15 | - |
| Jun 06, 2022 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - |
| Jun 03, 2022 | 380.31 | 380.31 | 380.31 | 380.31 | 380.31 | - |
| Jun 02, 2022 | 386.60 | 386.60 | 386.60 | 386.60 | 386.60 | - |
| Jun 01, 2022 | 379.54 | 379.54 | 379.54 | 379.54 | 379.54 | - |
| May 31, 2022 | 382.36 | 382.36 | 382.36 | 382.36 | 382.36 | - |
| May 27, 2022 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
| May 26, 2022 | 375.39 | 375.39 | 375.39 | 375.39 | 375.39 | - |
| May 25, 2022 | 368.06 | 368.06 | 368.06 | 368.06 | 368.06 | - |
| May 24, 2022 | 364.61 | 364.61 | 364.61 | 364.61 | 364.61 | - |
| May 23, 2022 | 367.59 | 367.59 | 367.59 | 367.59 | 367.59 | - |
| May 20, 2022 | 360.85 | 360.85 | 360.85 | 360.85 | 360.85 | - |
| May 19, 2022 | 360.79 | 360.79 | 360.79 | 360.79 | 360.79 | - |
| May 18, 2022 | 362.87 | 362.87 | 362.87 | 362.87 | 362.87 | - |
| May 17, 2022 | 378.06 | 378.06 | 378.06 | 378.06 | 378.06 | - |
| May 16, 2022 | 370.56 | 370.56 | 370.56 | 370.56 | 370.56 | - |
| May 13, 2022 | 372.01 | 372.01 | 372.01 | 372.01 | 372.01 | - |
| May 12, 2022 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | - |
| May 11, 2022 | 363.64 | 363.64 | 363.64 | 363.64 | 363.64 | - |
| May 10, 2022 | 369.72 | 369.72 | 369.72 | 369.72 | 369.72 | - |
| May 09, 2022 | 368.81 | 368.81 | 368.81 | 368.81 | 368.81 | - |
| May 06, 2022 | 380.99 | 380.99 | 380.99 | 380.99 | 380.99 | - |
| May 05, 2022 | 383.10 | 383.10 | 383.10 | 383.10 | 383.10 | - |
| May 04, 2022 | 397.22 | 397.22 | 397.22 | 397.22 | 397.22 | - |
| May 03, 2022 | 385.70 | 385.70 | 385.70 | 385.70 | 385.70 | - |
| May 02, 2022 | 383.84 | 383.84 | 383.84 | 383.84 | 383.84 | - |
| Apr 29, 2022 | 381.68 | 381.68 | 381.68 | 381.68 | 381.68 | - |
| Apr 28, 2022 | 396.02 | 396.02 | 396.02 | 396.02 | 396.02 | - |
| Apr 27, 2022 | 386.43 | 386.43 | 386.43 | 386.43 | 386.43 | - |
| Apr 26, 2022 | 385.62 | 385.62 | 385.62 | 385.62 | 385.62 | - |
| Apr 25, 2022 | 396.79 | 396.79 | 396.79 | 396.79 | 396.79 | - |
| Apr 22, 2022 | 394.53 | 394.53 | 394.53 | 394.53 | 394.53 | - |
| Apr 21, 2022 | 405.79 | 405.79 | 405.79 | 405.79 | 405.79 | - |
| Apr 20, 2022 | 411.83 | 411.83 | 411.83 | 411.83 | 411.83 | - |
| Apr 19, 2022 | 412.08 | 412.08 | 412.08 | 412.08 | 412.08 | - |
| Apr 18, 2022 | 405.56 | 405.56 | 405.56 | 405.56 | 405.56 | - |
| Apr 14, 2022 | 405.64 | 405.64 | 405.64 | 405.64 | 405.64 | - |
| Apr 13, 2022 | 410.63 | 410.63 | 410.63 | 410.63 | 410.63 | - |
| Apr 12, 2022 | 406.02 | 406.02 | 406.02 | 406.02 | 406.02 | - |
| Apr 11, 2022 | 407.40 | 407.40 | 407.40 | 407.40 | 407.40 | - |
| Apr 08, 2022 | 414.39 | 414.39 | 414.39 | 414.39 | 414.39 | - |
| Apr 07, 2022 | 415.49 | 415.49 | 415.49 | 415.49 | 415.49 | - |
| Apr 06, 2022 | 413.68 | 413.68 | 413.68 | 413.68 | 413.68 | - |
| Apr 05, 2022 | 417.73 | 417.73 | 417.73 | 417.73 | 417.73 | - |
| Apr 04, 2022 | 422.98 | 422.98 | 422.98 | 422.98 | 422.98 | - |
| Apr 01, 2022 | 419.58 | 419.58 | 419.58 | 419.58 | 419.58 | - |
| Mar 31, 2022 | 418.16 | 418.16 | 418.16 | 418.16 | 418.16 | - |
| Mar 30, 2022 | 424.77 | 424.77 | 424.77 | 424.77 | 424.77 | - |
| Mar 29, 2022 | 427.42 | 427.42 | 427.42 | 427.42 | 427.42 | - |
| Mar 28, 2022 | 422.24 | 422.24 | 422.24 | 422.24 | 422.24 | - |
| Mar 25, 2022 | 419.25 | 419.25 | 419.25 | 419.25 | 419.25 | - |
| Mar 24, 2022 | 417.13 | 417.13 | 417.13 | 417.13 | 417.13 | - |
| Mar 23, 2022 | 411.20 | 411.20 | 411.20 | 411.20 | 411.20 | - |
| Mar 22, 2022 | 417.68 | 417.68 | 417.68 | 417.68 | 417.68 | - |
| Mar 21, 2022 | 413.01 | 413.01 | 413.01 | 413.01 | 413.01 | - |
| Mar 18, 2022 | 413.17 | 413.17 | 413.17 | 413.17 | 413.17 | - |
| Mar 17, 2022 | 408.40 | 408.40 | 408.40 | 408.40 | 408.40 | - |
| Mar 16, 2022 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | - |
| Mar 15, 2022 | 394.56 | 394.56 | 394.56 | 394.56 | 394.56 | - |
| Mar 14, 2022 | 386.28 | 386.28 | 386.28 | 386.28 | 386.28 | - |
| Mar 11, 2022 | 389.09 | 389.09 | 389.09 | 389.09 | 389.09 | - |
| Mar 10, 2022 | 394.18 | 394.18 | 394.18 | 394.18 | 394.18 | - |
| Mar 09, 2022 | 395.84 | 395.84 | 395.84 | 395.84 | 395.84 | - |
| Mar 08, 2022 | 385.86 | 385.86 | 385.86 | 385.86 | 385.86 | - |
| Mar 07, 2022 | 388.67 | 388.67 | 388.67 | 388.67 | 388.67 | - |
| Mar 04, 2022 | 400.49 | 400.49 | 400.49 | 400.49 | 400.49 | - |
| Mar 03, 2022 | 403.66 | 403.66 | 403.66 | 403.66 | 403.66 | - |
| Mar 02, 2022 | 405.75 | 405.75 | 405.75 | 405.75 | 405.75 | - |
| Mar 01, 2022 | 398.31 | 398.31 | 398.31 | 398.31 | 398.31 | - |
| Feb 28, 2022 | 404.56 | 404.56 | 404.56 | 404.56 | 404.56 | - |
| Feb 25, 2022 | 405.51 | 405.51 | 405.51 | 405.51 | 405.51 | - |
| Feb 24, 2022 | 396.59 | 396.59 | 396.59 | 396.59 | 396.59 | - |
| Feb 23, 2022 | 390.71 | 390.71 | 390.71 | 390.71 | 390.71 | - |
| Feb 22, 2022 | 398.04 | 398.04 | 398.04 | 398.04 | 398.04 | - |
| Feb 18, 2022 | 402.11 | 402.11 | 402.11 | 402.11 | 402.11 | - |
| Feb 17, 2022 | 404.95 | 404.95 | 404.95 | 404.95 | 404.95 | - |
| Feb 16, 2022 | 413.67 | 413.67 | 413.67 | 413.67 | 413.67 | - |
| Feb 15, 2022 | 413.24 | 413.24 | 413.24 | 413.24 | 413.24 | - |
| Feb 14, 2022 | 406.79 | 406.79 | 406.79 | 406.79 | 406.79 | - |
| Feb 11, 2022 | 408.32 | 408.32 | 408.32 | 408.32 | 408.32 | - |
| Feb 10, 2022 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | - |
| Feb 09, 2022 | 423.82 | 423.82 | 423.82 | 423.82 | 423.82 | - |
| Feb 08, 2022 | 417.71 | 417.71 | 417.71 | 417.71 | 417.71 | - |
| Feb 07, 2022 | 414.22 | 414.22 | 414.22 | 414.22 | 414.22 | - |
| Feb 04, 2022 | 415.76 | 415.76 | 415.76 | 415.76 | 415.76 | - |
| Feb 03, 2022 | 413.56 | 413.56 | 413.56 | 413.56 | 413.56 | - |
| Feb 02, 2022 | 423.88 | 423.88 | 423.88 | 423.88 | 423.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
