U.S. markets close in 4 hours 46 minutes

Vanguard 500 Index Fund Investor Shares (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
357.99-2.92 (-0.81%)
As of 8:06AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 2021------
Mar 02, 2021357.99357.99357.99357.99357.99-
Mar 01, 2021360.91360.91360.91360.91360.91-
Feb 26, 2021352.52352.52352.52352.52352.52-
Feb 25, 2021354.16354.16354.16354.16354.16-
Feb 24, 2021363.00363.00363.00363.00363.00-
Feb 23, 2021358.92358.92358.92358.92358.92-
Feb 22, 2021358.46358.46358.46358.46358.46-
Feb 19, 2021361.23361.23361.23361.23361.23-
Feb 18, 2021361.88361.88361.88361.88361.88-
Feb 17, 2021363.47363.47363.47363.47363.47-
Feb 16, 2021363.53363.53363.53363.53363.53-
Feb 12, 2021363.70363.70363.70363.70363.70-
Feb 11, 2021361.98361.98361.98361.98361.98-
Feb 10, 2021361.31361.31361.31361.31361.31-
Feb 09, 2021361.43361.43361.43361.43361.43-
Feb 08, 2021361.77361.77361.77361.77361.77-
Feb 05, 2021359.11359.11359.11359.11359.11-
Feb 04, 2021357.68357.68357.68357.68357.68-
Feb 03, 2021353.80353.80353.80353.80353.80-
Feb 02, 2021353.51353.51353.51353.51353.51-
Feb 01, 2021348.66348.66348.66348.66348.66-
Jan 29, 2021343.06343.06343.06343.06343.06-
Jan 28, 2021349.77349.77349.77349.77349.77-
Jan 27, 2021346.36346.36346.36346.36346.36-
Jan 26, 2021355.49355.49355.49355.49355.49-
Jan 25, 2021356.02356.02356.02356.02356.02-
Jan 22, 2021354.74354.74354.74354.74354.74-
Jan 21, 2021355.81355.81355.81355.81355.81-
Jan 20, 2021355.67355.67355.67355.67355.67-
Jan 19, 2021350.78350.78350.78350.78350.78-
Jan 15, 2021347.94347.94347.94347.94347.94-
Jan 14, 2021350.46350.46350.46350.46350.46-
Jan 13, 2021351.74351.74351.74351.74351.74-
Jan 12, 2021350.94350.94350.94350.94350.94-
Jan 11, 2021350.79350.79350.79350.79350.79-
Jan 08, 2021353.11353.11353.11353.11353.11-
Jan 07, 2021351.14351.14351.14351.14351.14-
Jan 06, 2021345.93345.93345.93345.93345.93-
Jan 05, 2021343.96343.96343.96343.96343.96-
Jan 04, 2021341.50341.50341.50341.50341.50-
Dec 31, 2020346.60346.60346.60346.60346.60-
Dec 30, 2020344.36344.36344.36344.36344.36-
Dec 29, 2020343.86343.86343.86343.86343.86-
Dec 28, 2020344.63344.63344.63344.63344.63-
Dec 24, 2020341.65341.65341.65341.65341.65-
Dec 23, 2020340.41340.41340.41340.41340.41-
Dec 22, 2020340.16340.16340.16340.16340.16-
Dec 21, 2020340.84340.84340.84340.84340.84-
Dec 21, 20201.311 Dividend
Dec 18, 2020343.46343.46343.46343.46342.15-
Dec 17, 2020344.65344.65344.65344.65343.33-
Dec 16, 2020342.66342.66342.66342.66341.35-
Dec 15, 2020342.05342.05342.05342.05340.74-
Dec 14, 2020337.69337.69337.69337.69336.40-
Dec 11, 2020339.11339.11339.11339.11337.82-
Dec 10, 2020339.53339.53339.53339.53338.23-
Dec 09, 2020339.94339.94339.94339.94338.64-
Dec 08, 2020342.65342.65342.65342.65341.34-
Dec 07, 2020341.69341.69341.69341.69340.39-
Dec 04, 2020342.36342.36342.36342.36341.05-
Dec 03, 2020339.34339.34339.34339.34338.04-
Dec 02, 2020339.49339.49339.49339.49338.19-
Dec 01, 2020338.85338.85338.85338.85337.56-
Nov 30, 2020335.07335.07335.07335.07333.79-
Nov 27, 2020336.56336.56336.56336.56335.28-
Nov 25, 2020335.73335.73335.73335.73334.45-
Nov 24, 2020336.25336.25336.25336.25334.97-
Nov 23, 2020330.90330.90330.90330.90329.64-
Nov 20, 2020329.01329.01329.01329.01327.75-
Nov 19, 2020331.26331.26331.26331.26330.00-
Nov 18, 2020329.94329.94329.94329.94328.68-
Nov 17, 2020333.74333.74333.74333.74332.47-
Nov 16, 2020335.30335.30335.30335.30334.02-
Nov 13, 2020331.43331.43331.43331.43330.16-
Nov 12, 2020326.95326.95326.95326.95325.70-
Nov 11, 2020330.18330.18330.18330.18328.92-
Nov 10, 2020327.68327.68327.68327.68326.43-
Nov 09, 2020328.08328.08328.08328.08326.83-
Nov 06, 2020324.19324.19324.19324.19322.95-
Nov 05, 2020324.32324.32324.32324.32323.08-
Nov 04, 2020318.07318.07318.07318.07316.86-
Nov 03, 2020311.21311.21311.21311.21310.02-
Nov 02, 2020305.76305.76305.76305.76304.59-
Oct 30, 2020302.04302.04302.04302.04300.89-
Oct 29, 2020305.72305.72305.72305.72304.55-
Oct 28, 2020302.08302.08302.08302.08300.93-
Oct 27, 2020313.14313.14313.14313.14311.94-
Oct 26, 2020314.08314.08314.08314.08312.88-
Oct 23, 2020320.03320.03320.03320.03318.81-
Oct 22, 2020318.93318.93318.93318.93317.71-
Oct 21, 2020317.25317.25317.25317.25316.04-
Oct 20, 2020317.94317.94317.94317.94316.73-
Oct 19, 2020316.44316.44316.44316.44315.23-
Oct 16, 2020321.69321.69321.69321.69320.46-
Oct 15, 2020321.65321.65321.65321.65320.42-
Oct 14, 2020322.13322.13322.13322.13320.90-
Oct 13, 2020324.25324.25324.25324.25323.01-
Oct 12, 2020326.31326.31326.31326.31325.06-
Oct 09, 2020321.04321.04321.04321.04319.81-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...