Skip to main content
Vanguard 500 Index Institutional Select Shares (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
330.58
-4.40 (-1.31%)
At close: Mar 6, 2026

VFFSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 2026330.58330.58330.58330.58330.58-1.31%
Mar 5, 2026334.98334.98334.98334.98334.98-0.56%
Mar 4, 2026336.87336.87336.87336.87336.870.78%
Mar 3, 2026334.27334.27334.27334.27334.27-0.94%
Mar 2, 2026337.44337.44337.44337.44337.440.05%
Feb 27, 2026337.28337.28337.28337.28337.28-0.43%
Feb 26, 2026338.72338.72338.72338.72338.72-0.54%
Feb 25, 2026340.55340.55340.55340.55340.550.82%
Feb 24, 2026337.79337.79337.79337.79337.790.77%
Feb 23, 2026335.20335.20335.20335.20335.20-1.04%
Feb 20, 2026338.71338.71338.71338.71338.710.70%
Feb 19, 2026336.37336.37336.37336.37336.37-0.27%
Feb 18, 2026337.27337.27337.27337.27337.270.56%
Feb 17, 2026335.39335.39335.39335.39335.390.12%
Feb 13, 2026335.00335.00335.00335.00335.000.07%
Feb 12, 2026334.78334.78334.78334.78334.78-1.56%
Feb 11, 2026340.08340.08340.08340.08340.08-
Feb 10, 2026340.09340.09340.09340.09340.09-0.33%
Feb 9, 2026341.20341.20341.20341.20341.200.48%
Feb 6, 2026339.57339.57339.57339.57339.571.97%
Feb 5, 2026333.00333.00333.00333.00333.00-1.23%
Feb 4, 2026337.13337.13337.13337.13337.13-0.51%
Feb 3, 2026338.85338.85338.85338.85338.85-0.84%
Feb 2, 2026341.72341.72341.72341.72341.720.54%
Jan 30, 2026339.87339.87339.87339.87339.87-0.42%
Jan 29, 2026341.31341.31341.31341.31341.31-0.13%
Jan 28, 2026341.75341.75341.75341.75341.75-0.01%
Jan 27, 2026341.78341.78341.78341.78341.780.41%
Jan 26, 2026340.39340.39340.39340.39340.390.50%
Jan 23, 2026338.69338.69338.69338.69338.690.04%
Jan 22, 2026338.55338.55338.55338.55338.550.55%
Jan 21, 2026336.70336.70336.70336.70336.701.16%
Jan 20, 2026332.83332.83332.83332.83332.83-2.06%
Jan 16, 2026339.83339.83339.83339.83339.83-0.06%
Jan 15, 2026340.03340.03340.03340.03340.030.26%
Jan 14, 2026339.14339.14339.14339.14339.14-0.53%
Jan 13, 2026340.96340.96340.96340.96340.96-0.19%
Jan 12, 2026341.61341.61341.61341.61341.610.16%
Jan 9, 2026341.05341.05341.05341.05341.050.65%
Jan 8, 2026338.84338.84338.84338.84338.840.01%
Jan 7, 2026338.81338.81338.81338.81338.81-0.34%
Jan 6, 2026339.98339.98339.98339.98339.980.63%
Jan 5, 2026337.86337.86337.86337.86337.860.63%
Jan 2, 2026335.73335.73335.73335.73335.730.21%
Dec 31, 2025335.01335.01335.01335.01335.01-0.73%
Dec 30, 2025337.47337.47337.47337.47337.47-0.14%
Dec 29, 2025337.94337.94337.94337.94337.94-0.35%
Dec 26, 2025339.11339.11339.11339.11339.11-0.02%
Dec 24, 2025339.18339.18339.18339.18339.180.32%
Dec 23, 2025338.09338.09338.09338.09338.090.45%
Dec 22, 2025336.56336.56336.56336.56336.560.36%
Dec 19, 2025334.39334.39334.39335.34334.380.88%
Dec 18, 2025331.45331.45331.45332.40331.450.79%
Dec 17, 2025328.84328.84328.84329.78328.84-1.16%
Dec 16, 2025332.69332.69332.69333.64332.69-0.23%
Dec 15, 2025333.47333.47333.47334.42333.47-0.14%
Dec 12, 2025333.95333.95333.95334.90333.95-1.06%
Dec 11, 2025337.53337.53337.53338.49337.530.21%
Dec 10, 2025336.83336.83336.83337.79336.830.68%
Dec 9, 2025334.55334.55334.55335.51334.55-0.09%
Dec 8, 2025334.84334.84334.84335.80334.84-0.34%
Dec 5, 2025335.98335.98335.98336.94335.980.21%
Dec 4, 2025335.28335.28335.28336.24335.280.11%
Dec 3, 2025334.90334.90334.90335.86334.900.30%
Dec 2, 2025333.90333.90333.90334.85333.900.25%
Dec 1, 2025333.07333.07333.07334.02333.07-0.52%
Nov 28, 2025334.81334.81334.81335.77334.810.54%
Nov 26, 2025333.01333.01333.01333.96333.010.69%
Nov 25, 2025330.73330.73330.73331.67330.720.91%
Nov 24, 2025327.73327.73327.73328.67327.731.55%
Nov 21, 2025322.74322.74322.74323.66322.740.99%
Nov 20, 2025319.58319.58319.58320.49319.58-1.54%
Nov 19, 2025324.58324.58324.58325.51324.580.38%
Nov 18, 2025323.36323.36323.36324.28323.36-0.82%
Nov 17, 2025326.03326.03326.03326.96326.03-0.91%
Nov 14, 2025329.01329.01329.01329.95329.01-0.03%
Nov 13, 2025329.10329.10329.10330.04329.10-1.65%
Nov 12, 2025334.63334.63334.63335.59334.630.07%
Nov 11, 2025334.41334.41334.41335.37334.410.21%
Nov 10, 2025333.72333.72333.72334.67333.721.55%
Nov 7, 2025328.61328.61328.61329.55328.610.14%
Nov 6, 2025328.16328.16328.16329.10328.16-1.12%
Nov 5, 2025331.87331.87331.87332.82331.870.36%
Nov 4, 2025330.67330.67330.67331.61330.67-1.17%
Nov 3, 2025334.58334.58334.58335.54334.580.18%
Oct 31, 2025334.00334.00334.00334.95334.000.27%
Oct 30, 2025333.10333.10333.10334.05333.10-0.99%
Oct 29, 2025336.43336.43336.43337.39336.43-
Oct 28, 2025336.44336.44336.44337.40336.440.23%
Oct 27, 2025335.67335.67335.67336.63335.671.23%
Oct 24, 2025331.59331.59331.59332.54331.590.79%
Oct 23, 2025328.98328.98328.98329.92328.980.59%
Oct 22, 2025327.07327.07327.07328.00327.07-0.53%
Oct 21, 2025328.82328.82328.82329.76328.82-
Oct 20, 2025328.81328.81328.81329.75328.811.07%
Oct 17, 2025325.33325.33325.33326.26325.330.53%
Oct 16, 2025323.62323.62323.62324.54323.62-0.63%
Oct 15, 2025325.67325.67325.67326.60325.670.41%
Oct 14, 2025324.33324.33324.33325.26324.33-0.16%
Oct 13, 2025324.84324.84324.84325.77324.841.56%