Skip to main content
Vanguard 500 Index Institutional Select Shares (VFFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
349.50
-1.72 (-0.49%)
Apr 28, 2026, 4:00 PM EST

VFFSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2026351.22351.22351.22351.22--
Apr 27, 2026351.22351.22351.22351.22351.220.12%
Apr 24, 2026350.79350.79350.79350.79350.790.80%
Apr 23, 2026348.00348.00348.00348.00348.00-0.41%
Apr 22, 2026349.44349.44349.44349.44349.441.05%
Apr 21, 2026345.81345.81345.81345.81345.81-0.64%
Apr 20, 2026348.02348.02348.02348.02348.02-0.24%
Apr 17, 2026348.84348.84348.84348.84348.841.20%
Apr 16, 2026344.69344.69344.69344.69344.690.26%
Apr 15, 2026343.79343.79343.79343.79343.790.81%
Apr 14, 2026341.04341.04341.04341.04341.041.18%
Apr 13, 2026337.06337.06337.06337.06337.061.02%
Apr 10, 2026333.67333.67333.67333.67333.67-0.10%
Apr 9, 2026334.02334.02334.02334.02334.020.62%
Apr 8, 2026331.95331.95331.95331.95331.952.51%
Apr 7, 2026323.82323.82323.82323.82323.820.07%
Apr 6, 2026323.58323.58323.58323.58323.580.45%
Apr 2, 2026322.13322.13322.13322.13322.130.12%
Apr 1, 2026321.74321.74321.74321.74321.740.72%
Mar 31, 2026319.44319.44319.44319.44319.442.92%
Mar 30, 2026310.37310.37310.37310.37310.37-0.39%
Mar 27, 2026311.60311.60311.60311.60311.60-1.99%
Mar 26, 2026317.92317.92317.92317.92316.88-1.74%
Mar 25, 2026323.55323.55323.55323.55322.500.54%
Mar 24, 2026321.80321.80321.80321.80320.75-0.37%
Mar 23, 2026323.00323.00323.00323.00321.951.15%
Mar 20, 2026319.33319.33319.33319.33318.29-1.51%
Mar 19, 2026324.23324.23324.23324.23323.17-0.27%
Mar 18, 2026325.10325.10325.10325.10324.04-1.36%
Mar 17, 2026329.59329.59329.59329.59328.520.26%
Mar 16, 2026328.75328.75328.75328.75327.681.02%
Mar 13, 2026325.42325.42325.42325.42324.36-0.59%
Mar 12, 2026327.36327.36327.36327.36326.29-1.52%
Mar 11, 2026332.41332.41332.41332.41331.33-0.08%
Mar 10, 2026332.68332.68332.68332.68331.60-0.20%
Mar 9, 2026333.35333.35333.35333.35332.260.84%
Mar 6, 2026330.58330.58330.58330.58329.50-1.31%
Mar 5, 2026334.98334.98334.98334.98333.89-0.56%
Mar 4, 2026336.87336.87336.87336.87335.770.78%
Mar 3, 2026334.27334.27334.27334.27333.18-0.94%
Mar 2, 2026337.44337.44337.44337.44336.340.05%
Feb 27, 2026337.28337.28337.28337.28336.18-0.43%
Feb 26, 2026338.72338.72338.72338.72337.62-0.54%
Feb 25, 2026340.55340.55340.55340.55339.440.82%
Feb 24, 2026337.79337.79337.79337.79336.690.77%
Feb 23, 2026335.20335.20335.20335.20334.11-1.04%
Feb 20, 2026338.71338.71338.71338.71337.610.70%
Feb 19, 2026336.37336.37336.37336.37335.27-0.27%
Feb 18, 2026337.27337.27337.27337.27336.170.56%
Feb 17, 2026335.39335.39335.39335.39334.300.12%
Feb 13, 2026335.00335.00335.00335.00333.910.07%
Feb 12, 2026334.78334.78334.78334.78333.69-1.56%
Feb 11, 2026340.08340.08340.08340.08338.97-
Feb 10, 2026340.09340.09340.09340.09338.98-0.33%
Feb 9, 2026341.20341.20341.20341.20340.090.48%
Feb 6, 2026339.57339.57339.57339.57338.461.97%
Feb 5, 2026333.00333.00333.00333.00331.92-1.23%
Feb 4, 2026337.13337.13337.13337.13336.03-0.51%
Feb 3, 2026338.85338.85338.85338.85337.75-0.84%
Feb 2, 2026341.72341.72341.72341.72340.610.54%
Jan 30, 2026339.87339.87339.87339.87338.76-0.42%
Jan 29, 2026341.31341.31341.31341.31340.20-0.13%
Jan 28, 2026341.75341.75341.75341.75340.64-0.01%
Jan 27, 2026341.78341.78341.78341.78340.670.41%
Jan 26, 2026340.39340.39340.39340.39339.280.50%
Jan 23, 2026338.69338.69338.69338.69337.590.04%
Jan 22, 2026338.55338.55338.55338.55337.450.55%
Jan 21, 2026336.70336.70336.70336.70335.601.16%
Jan 20, 2026332.83332.83332.83332.83331.75-2.06%
Jan 16, 2026339.83339.83339.83339.83338.72-0.06%
Jan 15, 2026340.03340.03340.03340.03338.920.26%
Jan 14, 2026339.14339.14339.14339.14338.04-0.53%
Jan 13, 2026340.96340.96340.96340.96339.85-0.19%
Jan 12, 2026341.61341.61341.61341.61340.500.16%
Jan 9, 2026341.05341.05341.05341.05339.940.65%
Jan 8, 2026338.84338.84338.84338.84337.740.01%
Jan 7, 2026338.81338.81338.81338.81337.71-0.34%
Jan 6, 2026339.98339.98339.98339.98338.870.63%
Jan 5, 2026337.86337.86337.86337.86336.760.63%
Jan 2, 2026335.73335.73335.73335.73334.640.21%
Dec 31, 2025335.01335.01335.01335.01333.92-0.73%
Dec 30, 2025337.47337.47337.47337.47336.37-0.14%
Dec 29, 2025337.94337.94337.94337.94336.84-0.35%
Dec 26, 2025339.11339.11339.11339.11338.01-0.02%
Dec 24, 2025339.18339.18339.18339.18338.080.32%
Dec 23, 2025338.09338.09338.09338.09336.990.45%
Dec 22, 2025336.56336.56336.56336.56335.460.36%
Dec 19, 2025335.34335.34335.34335.34333.300.88%
Dec 18, 2025332.40332.40332.40332.40330.380.79%
Dec 17, 2025329.78329.78329.78329.78327.78-1.16%
Dec 16, 2025333.64333.64333.64333.64331.61-0.23%
Dec 15, 2025334.42334.42334.42334.42332.39-0.14%
Dec 12, 2025334.90334.90334.90334.90332.86-1.06%
Dec 11, 2025338.49338.49338.49338.49336.430.21%
Dec 10, 2025337.79337.79337.79337.79335.740.68%
Dec 9, 2025335.51335.51335.51335.51333.47-0.09%
Dec 8, 2025335.80335.80335.80335.80333.76-0.34%
Dec 5, 2025336.94336.94336.94336.94334.890.21%
Dec 4, 2025336.24336.24336.24336.24334.200.11%
Dec 3, 2025335.86335.86335.86335.86333.820.30%