Skip to main content
Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
636.09
-2.71 (-0.42%)
At close: Feb 27, 2026

VFIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 26, 2026638.80638.80638.80638.80638.80-0.54%
Feb 25, 2026642.25642.25642.25642.25642.250.82%
Feb 24, 2026637.04637.04637.04637.04637.040.77%
Feb 23, 2026632.17632.17632.17632.17632.17-1.04%
Feb 20, 2026638.79638.79638.79638.79638.790.70%
Feb 19, 2026634.36634.36634.36634.36634.36-0.27%
Feb 18, 2026636.07636.07636.07636.07636.070.56%
Feb 17, 2026632.53632.53632.53632.53632.530.12%
Feb 13, 2026631.79631.79631.79631.79631.790.06%
Feb 12, 2026631.39631.39631.39631.39631.39-1.56%
Feb 11, 2026641.38641.38641.38641.38641.38-
Feb 10, 2026641.39641.39641.39641.39641.39-0.32%
Feb 9, 2026643.48643.48643.48643.48643.480.48%
Feb 6, 2026640.42640.42640.42640.42640.421.97%
Feb 5, 2026628.03628.03628.03628.03628.03-1.22%
Feb 4, 2026635.81635.81635.81635.81635.81-0.51%
Feb 3, 2026639.05639.05639.05639.05639.05-0.84%
Feb 2, 2026644.46644.46644.46644.46644.460.54%
Jan 30, 2026640.98640.98640.98640.98640.98-0.42%
Jan 29, 2026643.71643.71643.71643.71643.71-0.13%
Jan 28, 2026644.53644.53644.53644.53644.53-0.01%
Jan 27, 2026644.58644.58644.58644.58644.580.41%
Jan 26, 2026641.96641.96641.96641.96641.960.50%
Jan 23, 2026638.76638.76638.76638.76638.760.04%
Jan 22, 2026638.50638.50638.50638.50638.500.55%
Jan 21, 2026635.00635.00635.00635.00635.001.16%
Jan 20, 2026627.72627.72627.72627.72627.72-2.06%
Jan 16, 2026640.92640.92640.92640.92640.92-0.06%
Jan 15, 2026641.29641.29641.29641.29641.290.26%
Jan 14, 2026639.62639.62639.62639.62639.62-0.53%
Jan 13, 2026643.04643.04643.04643.04643.04-0.19%
Jan 12, 2026644.28644.28644.28644.28644.280.17%
Jan 9, 2026643.21643.21643.21643.21643.210.65%
Jan 8, 2026639.05639.05639.05639.05639.050.01%
Jan 7, 2026639.00639.00639.00639.00639.00-0.34%
Jan 6, 2026641.20641.20641.20641.20641.200.63%
Jan 5, 2026637.21637.21637.21637.21637.210.64%
Jan 2, 2026633.18633.18633.18633.18633.180.21%
Dec 31, 2025631.84631.84631.84631.84631.84-0.73%
Dec 30, 2025636.48636.48636.48636.48636.48-0.14%
Dec 29, 2025637.35637.35637.35637.35637.35-0.35%
Dec 26, 2025639.57639.57639.57639.57639.57-0.02%
Dec 24, 2025639.70639.70639.70639.70639.700.32%
Dec 23, 2025637.65637.65637.65637.65637.650.46%
Dec 22, 2025634.76634.76634.76634.76634.760.37%
Dec 19, 2025630.65630.65630.65632.42630.650.88%
Dec 18, 2025625.13625.13625.13626.88625.130.79%
Dec 17, 2025620.20620.20620.20621.94620.20-1.16%
Dec 16, 2025627.46627.46627.46629.22627.46-0.23%
Dec 15, 2025628.94628.94628.94630.70628.94-0.14%
Dec 12, 2025629.84629.84629.84631.61629.84-1.06%
Dec 11, 2025636.59636.59636.59638.38636.590.21%
Dec 10, 2025635.27635.27635.27637.05635.270.68%
Dec 9, 2025630.99630.99630.99632.76630.99-0.09%
Dec 8, 2025631.54631.54631.54633.31631.54-0.34%
Dec 5, 2025633.68633.68633.68635.46633.680.21%
Dec 4, 2025632.37632.37632.37634.14632.370.12%
Dec 3, 2025631.64631.64631.64633.41631.640.30%
Dec 2, 2025629.74629.74629.74631.51629.740.25%
Dec 1, 2025628.19628.19628.19629.95628.19-0.52%
Nov 28, 2025631.47631.47631.47633.24631.470.54%
Nov 26, 2025628.09628.09628.09629.85628.090.69%
Nov 25, 2025623.77623.77623.77625.52623.770.91%
Nov 24, 2025618.13618.13618.13619.86618.131.55%
Nov 21, 2025608.70608.70608.70610.41608.700.99%
Nov 20, 2025602.74602.74602.74604.43602.74-1.54%
Nov 19, 2025612.18612.18612.18613.90612.180.38%
Nov 18, 2025609.88609.88609.88611.59609.88-0.82%
Nov 17, 2025614.92614.92614.92616.64614.91-0.91%
Nov 14, 2025620.54620.54620.54622.28620.54-0.03%
Nov 13, 2025620.72620.72620.72622.46620.72-1.65%
Nov 12, 2025631.15631.15631.15632.92631.150.07%
Nov 11, 2025630.73630.73630.73632.50630.730.21%
Nov 10, 2025629.42629.42629.42631.19629.421.55%
Nov 7, 2025619.80619.80619.80621.54619.800.14%
Nov 6, 2025618.95618.95618.95620.69618.95-1.12%
Nov 5, 2025625.95625.95625.95627.71625.950.37%
Nov 4, 2025623.67623.67623.67625.42623.67-1.17%
Nov 3, 2025631.07631.07631.07632.84631.070.18%
Oct 31, 2025629.95629.95629.95631.72629.950.27%
Oct 30, 2025628.26628.26628.26630.02628.26-0.99%
Oct 29, 2025634.54634.54634.54636.32634.54-
Oct 28, 2025634.57634.57634.57636.35634.570.23%
Oct 27, 2025633.11633.11633.11634.89633.111.23%
Oct 24, 2025625.43625.43625.43627.18625.430.79%
Oct 23, 2025620.50620.50620.50622.24620.500.59%
Oct 22, 2025616.89616.89616.89618.62616.89-0.53%
Oct 21, 2025620.19620.19620.19621.93620.19-
Oct 20, 2025620.17620.17620.17621.91620.171.07%
Oct 17, 2025613.62613.62613.62615.34613.620.53%
Oct 16, 2025610.39610.39610.39612.10610.39-0.63%
Oct 15, 2025614.26614.26614.26615.98614.260.41%
Oct 14, 2025611.74611.74611.74613.46611.74-0.15%
Oct 13, 2025612.69612.69612.69614.41612.691.56%
Oct 10, 2025603.29603.29603.29604.98603.29-2.70%
Oct 9, 2025620.02620.02620.02621.76620.02-0.27%
Oct 8, 2025621.72621.72621.72623.46621.720.58%
Oct 7, 2025618.11618.11618.11619.84618.11-0.38%
Oct 6, 2025620.47620.47620.47622.21620.470.37%
Oct 3, 2025618.18618.18618.18619.91618.180.02%