Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard 500 Index Fund (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
398.07+0.77 (+0.19%)
At close: 06:26PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2022------
Aug 15, 2022397.30397.30397.30397.30397.30-
Aug 12, 2022395.72395.72395.72395.72395.72-
Aug 11, 2022388.94388.94388.94388.94388.94-
Aug 10, 2022389.11389.11389.11389.11389.11-
Aug 09, 2022380.98380.98380.98380.98380.98-
Aug 08, 2022382.59382.59382.59382.59382.59-
Aug 05, 2022383.06383.06383.06383.06383.06-
Aug 04, 2022383.63383.63383.63383.63383.63-
Aug 03, 2022383.90383.90383.90383.90383.90-
Aug 02, 2022377.98377.98377.98377.98377.98-
Aug 01, 2022380.52380.52380.52380.52380.52-
Jul 29, 2022381.60381.60381.60381.60381.60-
Jul 28, 2022376.21376.21376.21376.21376.21-
Jul 27, 2022371.66371.66371.66371.66371.66-
Jul 26, 2022362.18362.18362.18362.18362.18-
Jul 25, 2022366.41366.41366.41366.41366.41-
Jul 22, 2022365.93365.93365.93365.93365.93-
Jul 21, 2022369.38369.38369.38369.38369.38-
Jul 20, 2022365.74365.74365.74365.74365.74-
Jul 19, 2022363.59363.59363.59363.59363.59-
Jul 18, 2022353.81353.81353.81353.81353.81-
Jul 15, 2022356.79356.79356.79356.79356.79-
Jul 14, 2022350.07350.07350.07350.07350.07-
Jul 13, 2022351.08351.08351.08351.08351.08-
Jul 12, 2022352.65352.65352.65352.65352.65-
Jul 11, 2022355.93355.93355.93355.93355.93-
Jul 08, 2022360.08360.08360.08360.08360.08-
Jul 07, 2022360.35360.35360.35360.35360.35-
Jul 06, 2022355.00355.00355.00355.00355.00-
Jul 05, 2022353.73353.73353.73353.73353.73-
Jul 01, 2022353.11353.11353.11353.11353.11-
Jun 30, 2022349.42349.42349.42349.42349.42-
Jun 29, 2022352.45352.45352.45352.45352.45-
Jun 28, 2022352.67352.67352.67352.67352.67-
Jun 28, 20221.33 Dividend
Jun 27, 2022361.28361.28361.28361.28359.95-
Jun 24, 2022362.35362.35362.35362.35361.02-
Jun 23, 2022351.60351.60351.60351.60350.31-
Jun 22, 2022348.26348.26348.26348.26346.98-
Jun 21, 2022348.71348.71348.71348.71347.43-
Jun 17, 2022340.37340.37340.37340.37339.12-
Jun 16, 2022339.61339.61339.61339.61338.36-
Jun 15, 2022350.99350.99350.99350.99349.70-
Jun 14, 2022345.93345.93345.93345.93344.66-
Jun 13, 2022347.12347.12347.12347.12345.84-
Jun 10, 2022361.12361.12361.12361.12359.79-
Jun 09, 2022371.94371.94371.94371.94370.57-
Jun 08, 2022380.97380.97380.97380.97379.57-
Jun 07, 2022385.12385.12385.12385.12383.70-
Jun 06, 2022381.48381.48381.48381.48380.08-
Jun 03, 2022380.28380.28380.28380.28378.88-
Jun 02, 2022386.58386.58386.58386.58385.16-
Jun 01, 2022379.52379.52379.52379.52378.12-
May 31, 2022382.34382.34382.34382.34380.93-
May 27, 2022384.73384.73384.73384.73383.31-
May 26, 2022375.37375.37375.37375.37373.99-
May 25, 2022368.04368.04368.04368.04366.69-
May 24, 2022364.60364.60364.60364.60363.26-
May 23, 2022367.58367.58367.58367.58366.23-
May 20, 2022360.84360.84360.84360.84359.51-
May 19, 2022360.78360.78360.78360.78359.45-
May 18, 2022362.86362.86362.86362.86361.52-
May 17, 2022378.05378.05378.05378.05376.66-
May 16, 2022370.56370.56370.56370.56369.20-
May 13, 2022372.01372.01372.01372.01370.64-
May 12, 2022363.30363.30363.30363.30361.96-
May 11, 2022363.64363.64363.64363.64362.30-
May 10, 2022369.71369.71369.71369.71368.35-
May 09, 2022368.81368.81368.81368.81367.45-
May 06, 2022380.99380.99380.99380.99379.59-
May 05, 2022383.11383.11383.11383.11381.70-
May 04, 2022397.23397.23397.23397.23395.77-
May 03, 2022385.71385.71385.71385.71384.29-
May 02, 2022383.85383.85383.85383.85382.44-
Apr 29, 2022381.69381.69381.69381.69380.28-
Apr 28, 2022396.03396.03396.03396.03394.57-
Apr 27, 2022386.45386.45386.45386.45385.03-
Apr 26, 2022385.64385.64385.64385.64384.22-
Apr 25, 2022396.80396.80396.80396.80395.34-
Apr 22, 2022394.55394.55394.55394.55393.10-
Apr 21, 2022405.81405.81405.81405.81404.32-
Apr 20, 2022411.85411.85411.85411.85410.33-
Apr 19, 2022412.10412.10412.10412.10410.58-
Apr 18, 2022405.58405.58405.58405.58404.09-
Apr 14, 2022405.67405.67405.67405.67404.18-
Apr 13, 2022410.66410.66410.66410.66409.15-
Apr 12, 2022406.05406.05406.05406.05404.56-
Apr 11, 2022407.43407.43407.43407.43405.93-
Apr 08, 2022414.43414.43414.43414.43412.90-
Apr 07, 2022415.53415.53415.53415.53414.00-
Apr 06, 2022413.72413.72413.72413.72412.20-
Apr 05, 2022417.77417.77417.77417.77416.23-
Apr 04, 2022423.02423.02423.02423.02421.46-
Apr 01, 2022419.62419.62419.62419.62418.08-
Mar 31, 2022418.20418.20418.20418.20416.66-
Mar 30, 2022424.82424.82424.82424.82423.26-
Mar 29, 2022427.47427.47427.47427.47425.90-
Mar 28, 2022422.29422.29422.29422.29420.74-
Mar 25, 2022419.30419.30419.30419.30417.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement