Vanguard 500 Index Fund (VFINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
635.46
+1.32 (0.21%)
At close: Dec 5, 2025
VFINX 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 | 633.25 | 633.25 | 633.25 | 633.25 | 633.25 | 0.54% |
| Nov 26, 2025 | 629.86 | 629.86 | 629.86 | 629.86 | 629.86 | 0.69% |
| Nov 25, 2025 | 625.53 | 625.53 | 625.53 | 625.53 | 625.53 | 0.91% |
| Nov 24, 2025 | 619.88 | 619.88 | 619.88 | 619.88 | 619.88 | 1.55% |
| Nov 21, 2025 | 610.44 | 610.44 | 610.44 | 610.44 | 610.44 | 0.99% |
| Nov 20, 2025 | 604.45 | 604.45 | 604.45 | 604.45 | 604.45 | -1.54% |
| Nov 19, 2025 | 613.93 | 613.93 | 613.93 | 613.93 | 613.93 | 0.38% |
| Nov 18, 2025 | 611.61 | 611.61 | 611.61 | 611.61 | 611.61 | -0.82% |
| Nov 17, 2025 | 616.66 | 616.66 | 616.66 | 616.66 | 616.66 | -0.91% |
| Nov 14, 2025 | 622.31 | 622.31 | 622.31 | 622.31 | 622.31 | -0.03% |
| Nov 13, 2025 | 622.49 | 622.49 | 622.49 | 622.49 | 622.49 | -1.65% |
| Nov 12, 2025 | 632.96 | 632.96 | 632.96 | 632.96 | 632.96 | 0.07% |
| Nov 11, 2025 | 632.54 | 632.54 | 632.54 | 632.54 | 632.54 | 0.21% |
| Nov 10, 2025 | 631.23 | 631.23 | 631.23 | 631.23 | 631.23 | 1.55% |
| Nov 7, 2025 | 621.58 | 621.58 | 621.58 | 621.58 | 621.58 | 0.14% |
| Nov 6, 2025 | 620.74 | 620.74 | 620.74 | 620.74 | 620.74 | -1.12% |
| Nov 5, 2025 | 627.75 | 627.75 | 627.75 | 627.75 | 627.75 | 0.36% |
| Nov 4, 2025 | 625.47 | 625.47 | 625.47 | 625.47 | 625.47 | -1.17% |
| Nov 3, 2025 | 632.89 | 632.89 | 632.89 | 632.89 | 632.89 | 0.18% |
| Oct 31, 2025 | 631.77 | 631.77 | 631.77 | 631.77 | 631.77 | 0.27% |
| Oct 30, 2025 | 630.08 | 630.08 | 630.08 | 630.08 | 630.08 | -0.99% |
| Oct 29, 2025 | 636.38 | 636.38 | 636.38 | 636.38 | 636.38 | - |
| Oct 28, 2025 | 636.41 | 636.41 | 636.41 | 636.41 | 636.41 | 0.23% |
| Oct 27, 2025 | 634.96 | 634.96 | 634.96 | 634.96 | 634.96 | 1.23% |
| Oct 24, 2025 | 627.25 | 627.25 | 627.25 | 627.25 | 627.25 | 0.79% |
| Oct 23, 2025 | 622.31 | 622.31 | 622.31 | 622.31 | 622.31 | 0.58% |
| Oct 22, 2025 | 618.70 | 618.70 | 618.70 | 618.70 | 618.70 | -0.53% |
| Oct 21, 2025 | 622.01 | 622.01 | 622.01 | 622.01 | 622.01 | - |
| Oct 20, 2025 | 621.99 | 621.99 | 621.99 | 621.99 | 621.99 | 1.07% |
| Oct 17, 2025 | 615.42 | 615.42 | 615.42 | 615.42 | 615.42 | 0.53% |
| Oct 16, 2025 | 612.18 | 612.18 | 612.18 | 612.18 | 612.18 | -0.63% |
| Oct 15, 2025 | 616.06 | 616.06 | 616.06 | 616.06 | 616.06 | 0.41% |
| Oct 14, 2025 | 613.55 | 613.55 | 613.55 | 613.55 | 613.55 | -0.15% |
| Oct 13, 2025 | 614.50 | 614.50 | 614.50 | 614.50 | 614.50 | 1.56% |
| Oct 10, 2025 | 605.07 | 605.07 | 605.07 | 605.07 | 605.07 | -2.70% |
| Oct 9, 2025 | 621.85 | 621.85 | 621.85 | 621.85 | 621.85 | -0.27% |
| Oct 8, 2025 | 623.55 | 623.55 | 623.55 | 623.55 | 623.55 | 0.58% |
| Oct 7, 2025 | 619.94 | 619.94 | 619.94 | 619.94 | 619.94 | -0.38% |
| Oct 6, 2025 | 622.31 | 622.31 | 622.31 | 622.31 | 622.31 | 0.37% |
| Oct 3, 2025 | 620.01 | 620.01 | 620.01 | 620.01 | 620.01 | 0.02% |
| Oct 2, 2025 | 619.91 | 619.91 | 619.91 | 619.91 | 619.91 | 0.06% |
| Oct 1, 2025 | 619.52 | 619.52 | 619.52 | 619.52 | 619.52 | 0.35% |
| Sep 30, 2025 | 617.39 | 617.39 | 617.39 | 617.39 | 617.39 | 0.42% |
| Sep 29, 2025 | 614.82 | 614.82 | 614.82 | 614.82 | 614.82 | - |
| Sep 26, 2025 | 613.20 | 613.20 | 613.20 | 614.79 | 613.20 | 0.59% |
| Sep 25, 2025 | 609.59 | 609.59 | 609.59 | 611.17 | 609.59 | -0.50% |
| Sep 24, 2025 | 612.65 | 612.65 | 612.65 | 614.24 | 612.65 | -0.28% |
| Sep 23, 2025 | 614.40 | 614.40 | 614.40 | 615.99 | 614.40 | -0.55% |
| Sep 22, 2025 | 617.80 | 617.80 | 617.80 | 619.40 | 617.80 | 0.45% |
| Sep 19, 2025 | 615.05 | 615.05 | 615.05 | 616.64 | 615.05 | 0.49% |
| Sep 18, 2025 | 612.07 | 612.07 | 612.07 | 613.65 | 612.07 | 0.48% |
| Sep 17, 2025 | 609.13 | 609.13 | 609.13 | 610.71 | 609.13 | -0.10% |
| Sep 16, 2025 | 609.72 | 609.72 | 609.72 | 611.30 | 609.72 | -0.13% |
| Sep 15, 2025 | 610.49 | 610.49 | 610.49 | 612.07 | 610.49 | 0.49% |
| Sep 12, 2025 | 607.50 | 607.50 | 607.50 | 609.07 | 607.50 | -0.04% |
| Sep 11, 2025 | 607.77 | 607.77 | 607.77 | 609.34 | 607.77 | 0.85% |
| Sep 10, 2025 | 602.65 | 602.65 | 602.65 | 604.21 | 602.65 | 0.30% |
| Sep 9, 2025 | 600.84 | 600.84 | 600.84 | 602.40 | 600.84 | 0.27% |
| Sep 8, 2025 | 599.22 | 599.22 | 599.22 | 600.77 | 599.22 | 0.22% |
| Sep 5, 2025 | 597.93 | 597.93 | 597.93 | 599.48 | 597.93 | -0.30% |
| Sep 4, 2025 | 599.75 | 599.75 | 599.75 | 601.30 | 599.75 | 0.84% |
| Sep 3, 2025 | 594.73 | 594.73 | 594.73 | 596.27 | 594.73 | 0.51% |
| Sep 2, 2025 | 591.71 | 591.71 | 591.71 | 593.24 | 591.71 | -0.67% |
| Aug 29, 2025 | 595.72 | 595.72 | 595.72 | 597.26 | 595.72 | -0.63% |
| Aug 28, 2025 | 599.51 | 599.51 | 599.51 | 601.06 | 599.51 | 0.32% |
| Aug 27, 2025 | 597.61 | 597.61 | 597.61 | 599.16 | 597.61 | 0.24% |
| Aug 26, 2025 | 596.19 | 596.19 | 596.19 | 597.73 | 596.19 | 0.42% |
| Aug 25, 2025 | 593.69 | 593.69 | 593.69 | 595.23 | 593.69 | -0.43% |
| Aug 22, 2025 | 596.24 | 596.24 | 596.24 | 597.78 | 596.24 | 1.52% |
| Aug 21, 2025 | 587.29 | 587.29 | 587.29 | 588.81 | 587.29 | -0.39% |
| Aug 20, 2025 | 589.57 | 589.57 | 589.57 | 591.10 | 589.57 | -0.24% |
| Aug 19, 2025 | 591.00 | 591.00 | 591.00 | 592.53 | 591.00 | -0.58% |
| Aug 18, 2025 | 594.44 | 594.44 | 594.44 | 595.98 | 594.44 | - |
| Aug 15, 2025 | 594.46 | 594.46 | 594.46 | 596.00 | 594.46 | -0.27% |
| Aug 14, 2025 | 596.06 | 596.06 | 596.06 | 597.60 | 596.06 | 0.03% |
| Aug 13, 2025 | 595.86 | 595.86 | 595.86 | 597.40 | 595.86 | 0.33% |
| Aug 12, 2025 | 593.92 | 593.92 | 593.92 | 595.46 | 593.92 | 1.14% |
| Aug 11, 2025 | 587.24 | 587.24 | 587.24 | 588.76 | 587.24 | -0.24% |
| Aug 8, 2025 | 588.67 | 588.67 | 588.67 | 590.19 | 588.67 | 0.79% |
| Aug 7, 2025 | 584.06 | 584.06 | 584.06 | 585.57 | 584.06 | -0.08% |
| Aug 6, 2025 | 584.51 | 584.51 | 584.51 | 586.02 | 584.51 | 0.73% |
| Aug 5, 2025 | 580.28 | 580.28 | 580.28 | 581.78 | 580.28 | -0.49% |
| Aug 4, 2025 | 583.11 | 583.11 | 583.11 | 584.62 | 583.11 | 1.48% |
| Aug 1, 2025 | 574.62 | 574.62 | 574.62 | 576.11 | 574.62 | -1.60% |
| Jul 31, 2025 | 583.94 | 583.94 | 583.94 | 585.45 | 583.94 | -0.36% |
| Jul 30, 2025 | 586.06 | 586.06 | 586.06 | 587.58 | 586.06 | -0.12% |
| Jul 29, 2025 | 586.79 | 586.79 | 586.79 | 588.31 | 586.79 | -0.30% |
| Jul 28, 2025 | 588.54 | 588.54 | 588.54 | 590.06 | 588.54 | 0.02% |
| Jul 25, 2025 | 588.44 | 588.44 | 588.44 | 589.96 | 588.44 | 0.40% |
| Jul 24, 2025 | 586.08 | 586.08 | 586.08 | 587.60 | 586.08 | 0.07% |
| Jul 23, 2025 | 585.67 | 585.67 | 585.67 | 587.19 | 585.67 | 0.78% |
| Jul 22, 2025 | 581.13 | 581.13 | 581.13 | 582.63 | 581.13 | 0.07% |
| Jul 21, 2025 | 580.75 | 580.75 | 580.75 | 582.25 | 580.75 | 0.14% |
| Jul 18, 2025 | 579.93 | 579.93 | 579.93 | 581.43 | 579.93 | - |
| Jul 17, 2025 | 579.95 | 579.95 | 579.95 | 581.45 | 579.95 | 0.54% |