Advertisement
Advertisement
U.S. Markets open in 5 hrs 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard 500 Index Fund Investor Shares (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
422.62-7.92 (-1.84%)
At close: 08:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022------
Jan 18, 2022422.62422.62422.62422.62422.62-
Jan 14, 2022430.54430.54430.54430.54430.54-
Jan 13, 2022430.18430.18430.18430.18430.18-
Jan 12, 2022436.35436.35436.35436.35436.35-
Jan 11, 2022435.12435.12435.12435.12435.12-
Jan 10, 2022431.17431.17431.17431.17431.17-
Jan 07, 2022431.80431.80431.80431.80431.80-
Jan 06, 2022433.48433.48433.48433.48433.48-
Jan 05, 2022433.87433.87433.87433.87433.87-
Jan 04, 2022442.41442.41442.41442.41442.41-
Jan 03, 2022442.67442.67442.67442.67442.67-
Dec 31, 2021439.87439.87439.87439.87439.87-
Dec 30, 2021441.00441.00441.00441.00441.00-
Dec 29, 2021442.29442.29442.29442.29442.29-
Dec 28, 2021441.67441.67441.67441.67441.67-
Dec 27, 2021442.12442.12442.12442.12442.12-
Dec 23, 2021436.07436.07436.07436.07436.07-
Dec 22, 2021433.37433.37433.37433.37433.37-
Dec 21, 2021428.96428.96428.96428.96428.96-
Dec 20, 2021421.44421.44421.44421.44421.44-
Dec 17, 2021432.17432.17432.17432.17432.17-
Dec 16, 2021432.17432.17432.17432.17432.17-
Dec 15, 2021435.97435.97435.97435.97435.97-
Dec 14, 2021428.95428.95428.95428.95428.95-
Dec 13, 2021432.11432.11432.11432.11432.11-
Dec 10, 2021436.09436.09436.09436.09436.09-
Dec 09, 2021431.97431.97431.97431.97431.97-
Dec 08, 2021435.04435.04435.04435.04435.04-
Dec 07, 2021433.69433.69433.69433.69433.69-
Dec 06, 2021424.89424.89424.89424.89424.89-
Dec 03, 2021419.96419.96419.96419.96419.96-
Dec 02, 2021423.52423.52423.52423.52423.52-
Dec 01, 2021417.52417.52417.52417.52417.52-
Nov 30, 2021422.49422.49422.49422.49422.49-
Nov 29, 2021430.59430.59430.59430.59430.59-
Nov 26, 2021424.96424.96424.96424.96424.96-
Nov 24, 2021434.84434.84434.84434.84434.84-
Nov 23, 2021433.83433.83433.83433.83433.83-
Nov 22, 2021433.10433.10433.10433.10433.10-
Nov 19, 2021434.46434.46434.46434.46434.46-
Nov 18, 2021435.06435.06435.06435.06435.06-
Nov 17, 2021433.55433.55433.55433.55433.55-
Nov 16, 2021434.60434.60434.60434.60434.60-
Nov 15, 2021432.91432.91432.91432.91432.91-
Nov 12, 2021432.90432.90432.90432.90432.90-
Nov 11, 2021429.75429.75429.75429.75429.75-
Nov 10, 2021429.52429.52429.52429.52429.52-
Nov 09, 2021432.99432.99432.99432.99432.99-
Nov 08, 2021434.48434.48434.48434.48434.48-
Nov 05, 2021434.09434.09434.09434.09434.09-
Nov 04, 2021432.44432.44432.44432.44432.44-
Nov 03, 2021430.58430.58430.58430.58430.58-
Nov 02, 2021427.82427.82427.82427.82427.82-
Nov 01, 2021426.25426.25426.25426.25426.25-
Oct 29, 2021425.48425.48425.48425.48425.48-
Oct 28, 2021424.61424.61424.61424.61424.61-
Oct 27, 2021420.46420.46420.46420.46420.46-
Oct 26, 2021422.59422.59422.59422.59422.59-
Oct 25, 2021421.82421.82421.82421.82421.82-
Oct 22, 2021419.83419.83419.83419.83419.83-
Oct 21, 2021420.28420.28420.28420.28420.28-
Oct 20, 2021418.99418.99418.99418.99418.99-
Oct 19, 2021417.46417.46417.46417.46417.46-
Oct 18, 2021414.39414.39414.39414.39414.39-
Oct 15, 2021413.00413.00413.00413.00413.00-
Oct 14, 2021409.94409.94409.94409.94409.94-
Oct 13, 2021403.02403.02403.02403.02403.02-
Oct 12, 2021401.80401.80401.80401.80401.80-
Oct 11, 2021402.78402.78402.78402.78402.78-
Oct 08, 2021405.57405.57405.57405.57405.57-
Oct 07, 2021406.34406.34406.34406.34406.34-
Oct 06, 2021402.91402.91402.91402.91402.91-
Oct 05, 2021401.26401.26401.26401.26401.26-
Oct 04, 2021397.04397.04397.04397.04397.04-
Oct 01, 2021402.24402.24402.24402.24402.24-
Sep 30, 2021397.67397.67397.67397.67397.67-
Sep 29, 2021402.44402.44402.44402.44402.44-
Sep 28, 2021401.77401.77401.77401.77401.77-
Sep 27, 2021411.33411.33411.33411.33411.33-
Sep 24, 2021412.47412.47412.47412.47412.47-
Sep 23, 2021411.86411.86411.86411.86411.86-
Sep 22, 2021406.91406.91406.91406.91406.91-
Sep 21, 2021403.08403.08403.08403.08403.08-
Sep 20, 2021403.39403.39403.39403.39403.39-
Sep 17, 2021410.36410.36410.36410.36410.36-
Sep 16, 2021414.13414.13414.13414.13414.13-
Sep 15, 2021414.76414.76414.76414.76414.76-
Sep 14, 2021411.27411.27411.27411.27411.27-
Sep 13, 2021413.54413.54413.54413.54413.54-
Sep 10, 2021412.61412.61412.61412.61412.61-
Sep 09, 2021415.80415.80415.80415.80415.80-
Sep 08, 2021417.69417.69417.69417.69417.69-
Sep 07, 2021418.23418.23418.23418.23418.23-
Sep 03, 2021419.65419.65419.65419.65419.65-
Sep 02, 2021419.78419.78419.78419.78419.78-
Sep 01, 2021418.52418.52418.52418.52418.52-
Aug 31, 2021418.37418.37418.37418.37418.37-
Aug 30, 2021418.88418.88418.88418.88418.88-
Aug 27, 2021417.07417.07417.07417.07417.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement