Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
635.46
+1.32 (0.21%)
At close: Dec 5, 2025
VFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 635.46 | 635.46 | 635.46 | 635.46 | 635.46 | 0.21% |
| Dec 4, 2025 | 634.14 | 634.14 | 634.14 | 634.14 | 634.14 | 0.12% |
| Dec 3, 2025 | 633.41 | 633.41 | 633.41 | 633.41 | 633.41 | 0.30% |
| Dec 2, 2025 | 631.51 | 631.51 | 631.51 | 631.51 | 631.51 | 0.25% |
| Dec 1, 2025 | 629.95 | 629.95 | 629.95 | 629.95 | 629.95 | -0.52% |
| Nov 28, 2025 | 633.24 | 633.24 | 633.24 | 633.24 | 633.24 | 0.54% |
| Nov 26, 2025 | 629.85 | 629.85 | 629.85 | 629.85 | 629.85 | 0.69% |
| Nov 25, 2025 | 625.52 | 625.52 | 625.52 | 625.52 | 625.52 | 0.91% |
| Nov 24, 2025 | 619.86 | 619.86 | 619.86 | 619.86 | 619.86 | 1.55% |
| Nov 21, 2025 | 610.41 | 610.41 | 610.41 | 610.41 | 610.41 | 0.99% |
| Nov 20, 2025 | 604.43 | 604.43 | 604.43 | 604.43 | 604.43 | -1.54% |
| Nov 19, 2025 | 613.90 | 613.90 | 613.90 | 613.90 | 613.90 | 0.38% |
| Nov 18, 2025 | 611.59 | 611.59 | 611.59 | 611.59 | 611.59 | -0.82% |
| Nov 17, 2025 | 616.64 | 616.64 | 616.64 | 616.64 | 616.64 | -0.91% |
| Nov 14, 2025 | 622.28 | 622.28 | 622.28 | 622.28 | 622.28 | -0.03% |
| Nov 13, 2025 | 622.46 | 622.46 | 622.46 | 622.46 | 622.46 | -1.65% |
| Nov 12, 2025 | 632.92 | 632.92 | 632.92 | 632.92 | 632.92 | 0.07% |
| Nov 11, 2025 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | 0.21% |
| Nov 10, 2025 | 631.19 | 631.19 | 631.19 | 631.19 | 631.19 | 1.55% |
| Nov 7, 2025 | 621.54 | 621.54 | 621.54 | 621.54 | 621.54 | 0.14% |
| Nov 6, 2025 | 620.69 | 620.69 | 620.69 | 620.69 | 620.69 | -1.12% |
| Nov 5, 2025 | 627.71 | 627.71 | 627.71 | 627.71 | 627.71 | 0.37% |
| Nov 4, 2025 | 625.42 | 625.42 | 625.42 | 625.42 | 625.42 | -1.17% |
| Nov 3, 2025 | 632.84 | 632.84 | 632.84 | 632.84 | 632.84 | 0.18% |
| Oct 31, 2025 | 631.72 | 631.72 | 631.72 | 631.72 | 631.72 | 0.27% |
| Oct 30, 2025 | 630.02 | 630.02 | 630.02 | 630.02 | 630.02 | -0.99% |
| Oct 29, 2025 | 636.32 | 636.32 | 636.32 | 636.32 | 636.32 | - |
| Oct 28, 2025 | 636.35 | 636.35 | 636.35 | 636.35 | 636.35 | 0.23% |
| Oct 27, 2025 | 634.89 | 634.89 | 634.89 | 634.89 | 634.89 | 1.23% |
| Oct 24, 2025 | 627.18 | 627.18 | 627.18 | 627.18 | 627.18 | 0.79% |
| Oct 23, 2025 | 622.24 | 622.24 | 622.24 | 622.24 | 622.24 | 0.59% |
| Oct 22, 2025 | 618.62 | 618.62 | 618.62 | 618.62 | 618.62 | -0.53% |
| Oct 21, 2025 | 621.93 | 621.93 | 621.93 | 621.93 | 621.93 | - |
| Oct 20, 2025 | 621.91 | 621.91 | 621.91 | 621.91 | 621.91 | 1.07% |
| Oct 17, 2025 | 615.34 | 615.34 | 615.34 | 615.34 | 615.34 | 0.53% |
| Oct 16, 2025 | 612.10 | 612.10 | 612.10 | 612.10 | 612.10 | -0.63% |
| Oct 15, 2025 | 615.98 | 615.98 | 615.98 | 615.98 | 615.98 | 0.41% |
| Oct 14, 2025 | 613.46 | 613.46 | 613.46 | 613.46 | 613.46 | -0.15% |
| Oct 13, 2025 | 614.41 | 614.41 | 614.41 | 614.41 | 614.41 | 1.56% |
| Oct 10, 2025 | 604.98 | 604.98 | 604.98 | 604.98 | 604.98 | -2.70% |
| Oct 9, 2025 | 621.76 | 621.76 | 621.76 | 621.76 | 621.76 | -0.27% |
| Oct 8, 2025 | 623.46 | 623.46 | 623.46 | 623.46 | 623.46 | 0.58% |
| Oct 7, 2025 | 619.84 | 619.84 | 619.84 | 619.84 | 619.84 | -0.38% |
| Oct 6, 2025 | 622.21 | 622.21 | 622.21 | 622.21 | 622.21 | 0.37% |
| Oct 3, 2025 | 619.91 | 619.91 | 619.91 | 619.91 | 619.91 | 0.02% |
| Oct 2, 2025 | 619.80 | 619.80 | 619.80 | 619.80 | 619.80 | 0.06% |
| Oct 1, 2025 | 619.41 | 619.41 | 619.41 | 619.41 | 619.41 | 0.34% |
| Sep 30, 2025 | 617.29 | 617.29 | 617.29 | 617.29 | 617.29 | 0.42% |
| Sep 29, 2025 | 614.71 | 614.71 | 614.71 | 614.71 | 614.71 | -0.02% |
| Sep 26, 2025 | 613.08 | 613.08 | 613.08 | 614.82 | 613.08 | 0.59% |
| Sep 25, 2025 | 609.47 | 609.47 | 609.47 | 611.20 | 609.47 | -0.50% |
| Sep 24, 2025 | 612.53 | 612.53 | 612.53 | 614.27 | 612.53 | -0.28% |
| Sep 23, 2025 | 614.28 | 614.28 | 614.28 | 616.02 | 614.28 | -0.55% |
| Sep 22, 2025 | 617.68 | 617.68 | 617.68 | 619.43 | 617.68 | 0.45% |
| Sep 19, 2025 | 614.93 | 614.93 | 614.93 | 616.67 | 614.93 | 0.49% |
| Sep 18, 2025 | 611.94 | 611.94 | 611.94 | 613.67 | 611.94 | 0.48% |
| Sep 17, 2025 | 609.00 | 609.00 | 609.00 | 610.73 | 609.00 | -0.10% |
| Sep 16, 2025 | 609.59 | 609.59 | 609.59 | 611.32 | 609.59 | -0.13% |
| Sep 15, 2025 | 610.36 | 610.36 | 610.36 | 612.09 | 610.36 | 0.49% |
| Sep 12, 2025 | 607.36 | 607.36 | 607.36 | 609.08 | 607.36 | -0.04% |
| Sep 11, 2025 | 607.63 | 607.63 | 607.63 | 609.35 | 607.63 | 0.85% |
| Sep 10, 2025 | 602.51 | 602.51 | 602.51 | 604.22 | 602.51 | 0.30% |
| Sep 9, 2025 | 600.70 | 600.70 | 600.70 | 602.40 | 600.70 | 0.27% |
| Sep 8, 2025 | 599.07 | 599.07 | 599.07 | 600.77 | 599.07 | 0.22% |
| Sep 5, 2025 | 597.79 | 597.79 | 597.79 | 599.48 | 597.79 | -0.30% |
| Sep 4, 2025 | 599.60 | 599.60 | 599.60 | 601.30 | 599.60 | 0.84% |
| Sep 3, 2025 | 594.58 | 594.58 | 594.58 | 596.27 | 594.58 | 0.51% |
| Sep 2, 2025 | 591.55 | 591.55 | 591.55 | 593.23 | 591.55 | -0.67% |
| Aug 29, 2025 | 595.56 | 595.56 | 595.56 | 597.25 | 595.56 | -0.63% |
| Aug 28, 2025 | 599.35 | 599.35 | 599.35 | 601.05 | 599.35 | 0.32% |
| Aug 27, 2025 | 597.45 | 597.45 | 597.45 | 599.14 | 597.45 | 0.24% |
| Aug 26, 2025 | 596.02 | 596.02 | 596.02 | 597.71 | 596.02 | 0.42% |
| Aug 25, 2025 | 593.53 | 593.53 | 593.53 | 595.21 | 593.53 | -0.42% |
| Aug 22, 2025 | 596.06 | 596.06 | 596.06 | 597.75 | 596.06 | 1.52% |
| Aug 21, 2025 | 587.13 | 587.13 | 587.13 | 588.79 | 587.13 | -0.39% |
| Aug 20, 2025 | 589.41 | 589.41 | 589.41 | 591.08 | 589.41 | -0.24% |
| Aug 19, 2025 | 590.84 | 590.84 | 590.84 | 592.51 | 590.83 | -0.58% |
| Aug 18, 2025 | 594.27 | 594.27 | 594.27 | 595.95 | 594.27 | - |
| Aug 15, 2025 | 594.28 | 594.28 | 594.28 | 595.96 | 594.28 | -0.27% |
| Aug 14, 2025 | 595.87 | 595.87 | 595.87 | 597.56 | 595.87 | 0.03% |
| Aug 13, 2025 | 595.67 | 595.67 | 595.67 | 597.36 | 595.67 | 0.33% |
| Aug 12, 2025 | 593.74 | 593.74 | 593.74 | 595.42 | 593.74 | 1.14% |
| Aug 11, 2025 | 587.06 | 587.06 | 587.06 | 588.72 | 587.06 | -0.24% |
| Aug 8, 2025 | 588.47 | 588.47 | 588.47 | 590.14 | 588.47 | 0.79% |
| Aug 7, 2025 | 583.88 | 583.88 | 583.88 | 585.53 | 583.87 | -0.08% |
| Aug 6, 2025 | 584.31 | 584.31 | 584.31 | 585.97 | 584.31 | 0.73% |
| Aug 5, 2025 | 580.09 | 580.09 | 580.09 | 581.73 | 580.09 | -0.49% |
| Aug 4, 2025 | 582.92 | 582.92 | 582.92 | 584.57 | 582.92 | 1.48% |
| Aug 1, 2025 | 574.43 | 574.43 | 574.43 | 576.06 | 574.43 | -1.59% |
| Jul 31, 2025 | 583.74 | 583.74 | 583.74 | 585.39 | 583.74 | -0.36% |
| Jul 30, 2025 | 585.86 | 585.86 | 585.86 | 587.52 | 585.86 | -0.12% |
| Jul 29, 2025 | 586.59 | 586.59 | 586.59 | 588.25 | 586.59 | -0.30% |
| Jul 28, 2025 | 588.33 | 588.33 | 588.33 | 590.00 | 588.33 | 0.02% |
| Jul 25, 2025 | 588.22 | 588.22 | 588.22 | 589.89 | 588.22 | 0.40% |
| Jul 24, 2025 | 585.87 | 585.87 | 585.87 | 587.53 | 585.87 | 0.07% |
| Jul 23, 2025 | 585.45 | 585.45 | 585.45 | 587.11 | 585.45 | 0.78% |
| Jul 22, 2025 | 580.91 | 580.91 | 580.91 | 582.56 | 580.91 | 0.07% |
| Jul 21, 2025 | 580.52 | 580.52 | 580.52 | 582.17 | 580.52 | 0.14% |
| Jul 18, 2025 | 579.71 | 579.71 | 579.71 | 581.35 | 579.71 | - |
| Jul 17, 2025 | 579.73 | 579.73 | 579.73 | 581.37 | 579.73 | 0.54% |