Skip to main content
Vanguard 500 Index Fund Admiral Shares (VFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
659.16
-3.24 (-0.49%)
Apr 28, 2026, 4:00 PM EST

VFIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2026659.16659.16659.16659.16--0.49%
Apr 27, 2026662.40662.40662.40662.40662.400.12%
Apr 24, 2026661.58661.58661.58661.58661.580.80%
Apr 23, 2026656.32656.32656.32656.32656.32-0.41%
Apr 22, 2026659.04659.04659.04659.04659.041.05%
Apr 21, 2026652.21652.21652.21652.21652.21-0.63%
Apr 20, 2026656.37656.37656.37656.37656.37-0.24%
Apr 17, 2026657.92657.92657.92657.92657.921.20%
Apr 16, 2026650.09650.09650.09650.09650.090.26%
Apr 15, 2026648.39648.39648.39648.39648.390.81%
Apr 14, 2026643.21643.21643.21643.21643.211.18%
Apr 13, 2026635.71635.71635.71635.71635.711.02%
Apr 10, 2026629.31629.31629.31629.31629.31-0.10%
Apr 9, 2026629.96629.96629.96629.96629.960.62%
Apr 8, 2026626.06626.06626.06626.06626.062.51%
Apr 7, 2026610.74610.74610.74610.74610.740.08%
Apr 6, 2026610.27610.27610.27610.27610.270.45%
Apr 2, 2026607.54607.54607.54607.54607.540.12%
Apr 1, 2026606.82606.82606.82606.82606.820.72%
Mar 31, 2026602.47602.47602.47602.47602.472.92%
Mar 30, 2026585.37585.37585.37585.37585.37-0.39%
Mar 27, 2026587.68587.68587.68587.68587.68-1.98%
Mar 26, 2026599.56599.56599.56599.56597.66-1.74%
Mar 25, 2026610.18610.18610.18610.18608.250.55%
Mar 24, 2026606.87606.87606.87606.87604.95-0.37%
Mar 23, 2026609.15609.15609.15609.15607.221.15%
Mar 20, 2026602.22602.22602.22602.22600.31-1.51%
Mar 19, 2026611.46611.46611.46611.46609.52-0.27%
Mar 18, 2026613.11613.11613.11613.11611.17-1.36%
Mar 17, 2026621.56621.56621.56621.56619.590.25%
Mar 16, 2026619.99619.99619.99619.99618.021.02%
Mar 13, 2026613.72613.72613.72613.72611.77-0.59%
Mar 12, 2026617.38617.38617.38617.38615.42-1.52%
Mar 11, 2026626.90626.90626.90626.90624.91-0.08%
Mar 10, 2026627.40627.40627.40627.40625.41-0.20%
Mar 9, 2026628.68628.68628.68628.68626.690.84%
Mar 6, 2026623.44623.44623.44623.44621.46-1.31%
Mar 5, 2026631.74631.74631.74631.74629.74-0.56%
Mar 4, 2026635.31635.31635.31635.31633.300.78%
Mar 3, 2026630.41630.41630.41630.41628.41-0.94%
Mar 2, 2026636.39636.39636.39636.39634.370.05%
Feb 27, 2026636.09636.09636.09636.09634.07-0.42%
Feb 26, 2026638.80638.80638.80638.80636.77-0.54%
Feb 25, 2026642.25642.25642.25642.25640.210.82%
Feb 24, 2026637.04637.04637.04637.04635.020.77%
Feb 23, 2026632.17632.17632.17632.17630.17-1.04%
Feb 20, 2026638.79638.79638.79638.79636.760.70%
Feb 19, 2026634.36634.36634.36634.36632.35-0.27%
Feb 18, 2026636.07636.07636.07636.07634.050.56%
Feb 17, 2026632.53632.53632.53632.53630.520.12%
Feb 13, 2026631.79631.79631.79631.79629.790.06%
Feb 12, 2026631.39631.39631.39631.39629.39-1.56%
Feb 11, 2026641.38641.38641.38641.38639.35-
Feb 10, 2026641.39641.39641.39641.39639.36-0.32%
Feb 9, 2026643.48643.48643.48643.48641.440.48%
Feb 6, 2026640.42640.42640.42640.42638.391.97%
Feb 5, 2026628.03628.03628.03628.03626.04-1.22%
Feb 4, 2026635.81635.81635.81635.81633.79-0.51%
Feb 3, 2026639.05639.05639.05639.05637.02-0.84%
Feb 2, 2026644.46644.46644.46644.46642.420.54%
Jan 30, 2026640.98640.98640.98640.98638.95-0.42%
Jan 29, 2026643.71643.71643.71643.71641.67-0.13%
Jan 28, 2026644.53644.53644.53644.53642.49-0.01%
Jan 27, 2026644.58644.58644.58644.58642.540.41%
Jan 26, 2026641.96641.96641.96641.96639.920.50%
Jan 23, 2026638.76638.76638.76638.76636.730.04%
Jan 22, 2026638.50638.50638.50638.50636.480.55%
Jan 21, 2026635.00635.00635.00635.00632.991.16%
Jan 20, 2026627.72627.72627.72627.72625.73-2.06%
Jan 16, 2026640.92640.92640.92640.92638.89-0.06%
Jan 15, 2026641.29641.29641.29641.29639.260.26%
Jan 14, 2026639.62639.62639.62639.62637.59-0.53%
Jan 13, 2026643.04643.04643.04643.04641.00-0.19%
Jan 12, 2026644.28644.28644.28644.28642.240.17%
Jan 9, 2026643.21643.21643.21643.21641.170.65%
Jan 8, 2026639.05639.05639.05639.05637.020.01%
Jan 7, 2026639.00639.00639.00639.00636.97-0.34%
Jan 6, 2026641.20641.20641.20641.20639.170.63%
Jan 5, 2026637.21637.21637.21637.21635.190.64%
Jan 2, 2026633.18633.18633.18633.18631.170.21%
Dec 31, 2025631.84631.84631.84631.84629.84-0.73%
Dec 30, 2025636.48636.48636.48636.48634.46-0.14%
Dec 29, 2025637.35637.35637.35637.35635.33-0.35%
Dec 26, 2025639.57639.57639.57639.57637.54-0.02%
Dec 24, 2025639.70639.70639.70639.70637.670.32%
Dec 23, 2025637.65637.65637.65637.65635.630.46%
Dec 22, 2025634.76634.76634.76634.76632.750.37%
Dec 19, 2025632.42632.42632.42632.42628.660.88%
Dec 18, 2025626.88626.88626.88626.88623.160.79%
Dec 17, 2025621.94621.94621.94621.94618.24-1.16%
Dec 16, 2025629.22629.22629.22629.22625.48-0.23%
Dec 15, 2025630.70630.70630.70630.70626.95-0.14%
Dec 12, 2025631.61631.61631.61631.61627.86-1.06%
Dec 11, 2025638.38638.38638.38638.38634.590.21%
Dec 10, 2025637.05637.05637.05637.05633.260.68%
Dec 9, 2025632.76632.76632.76632.76629.00-0.09%
Dec 8, 2025633.31633.31633.31633.31629.55-0.34%
Dec 5, 2025635.46635.46635.46635.46631.680.21%
Dec 4, 2025634.14634.14634.14634.14630.370.12%
Dec 3, 2025633.41633.41633.41633.41629.650.30%