Skip to main content
Vanguard 500 Index Fund Investor Shares (VFINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
659.25
-3.24 (-0.49%)
Apr 28, 2026, 4:00 PM EST

VFINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2026659.25659.25659.25659.25--0.49%
Apr 27, 2026662.49662.49662.49662.49662.490.12%
Apr 24, 2026661.68661.68661.68661.68661.680.80%
Apr 23, 2026656.42656.42656.42656.42656.42-0.41%
Apr 22, 2026659.14659.14659.14659.14659.141.05%
Apr 21, 2026652.31652.31652.31652.31652.31-0.64%
Apr 20, 2026656.48656.48656.48656.48656.48-0.24%
Apr 17, 2026658.03658.03658.03658.03658.031.20%
Apr 16, 2026650.20650.20650.20650.20650.200.26%
Apr 15, 2026648.50648.50648.50648.50648.500.80%
Apr 14, 2026643.33643.33643.33643.33643.331.18%
Apr 13, 2026635.82635.82635.82635.82635.821.02%
Apr 10, 2026629.42629.42629.42629.42629.42-0.10%
Apr 9, 2026630.08630.08630.08630.08630.080.62%
Apr 8, 2026626.18626.18626.18626.18626.182.51%
Apr 7, 2026610.86610.86610.86610.86610.860.08%
Apr 6, 2026610.39610.39610.39610.39610.390.45%
Apr 2, 2026607.66607.66607.66607.66607.660.12%
Apr 1, 2026606.94606.94606.94606.94606.940.72%
Mar 31, 2026602.60602.60602.60602.60602.602.92%
Mar 30, 2026585.49585.49585.49585.49585.49-0.39%
Mar 27, 2026587.81587.81587.81587.81587.81-1.95%
Mar 26, 2026599.52599.52599.52599.52597.80-1.74%
Mar 25, 2026610.14610.14610.14610.14608.390.55%
Mar 24, 2026606.83606.83606.83606.83605.09-0.37%
Mar 23, 2026609.11609.11609.11609.11607.361.15%
Mar 20, 2026602.18602.18602.18602.18600.45-1.51%
Mar 19, 2026611.42611.42611.42611.42609.66-0.27%
Mar 18, 2026613.08613.08613.08613.08611.32-1.36%
Mar 17, 2026621.53621.53621.53621.53619.740.25%
Mar 16, 2026619.97619.97619.97619.97618.191.02%
Mar 13, 2026613.69613.69613.69613.69611.93-0.59%
Mar 12, 2026617.36617.36617.36617.36615.59-1.52%
Mar 11, 2026626.88626.88626.88626.88625.08-0.08%
Mar 10, 2026627.38627.38627.38627.38625.58-0.20%
Mar 9, 2026628.66628.66628.66628.66626.850.84%
Mar 6, 2026623.43623.43623.43623.43621.64-1.31%
Mar 5, 2026631.73631.73631.73631.73629.91-0.56%
Mar 4, 2026635.30635.30635.30635.30633.470.78%
Mar 3, 2026630.40630.40630.40630.40628.59-0.94%
Mar 2, 2026636.39636.39636.39636.39634.560.05%
Feb 27, 2026636.09636.09636.09636.09634.26-0.43%
Feb 26, 2026638.81638.81638.81638.81636.97-0.54%
Feb 25, 2026642.25642.25642.25642.25640.400.82%
Feb 24, 2026637.05637.05637.05637.05635.220.77%
Feb 23, 2026632.18632.18632.18632.18630.36-1.04%
Feb 20, 2026638.80638.80638.80638.80636.960.70%
Feb 19, 2026634.38634.38634.38634.38632.56-0.27%
Feb 18, 2026636.09636.09636.09636.09634.260.56%
Feb 17, 2026632.54632.54632.54632.54630.720.11%
Feb 13, 2026631.82631.82631.82631.82630.000.06%
Feb 12, 2026631.41631.41631.41631.41629.60-1.56%
Feb 11, 2026641.41641.41641.41641.41639.57-
Feb 10, 2026641.42641.42641.42641.42639.58-0.33%
Feb 9, 2026643.52643.52643.52643.52641.670.48%
Feb 6, 2026640.46640.46640.46640.46638.621.97%
Feb 5, 2026628.07628.07628.07628.07626.26-1.22%
Feb 4, 2026635.85635.85635.85635.85634.02-0.51%
Feb 3, 2026639.09639.09639.09639.09637.25-0.84%
Feb 2, 2026644.51644.51644.51644.51642.660.54%
Jan 30, 2026641.03641.03641.03641.03639.19-0.42%
Jan 29, 2026643.76643.76643.76643.76641.91-0.13%
Jan 28, 2026644.59644.59644.59644.59642.74-0.01%
Jan 27, 2026644.64644.64644.64644.64642.790.41%
Jan 26, 2026642.02642.02642.02642.02640.170.50%
Jan 23, 2026638.83638.83638.83638.83636.990.04%
Jan 22, 2026638.56638.56638.56638.56636.720.55%
Jan 21, 2026635.07635.07635.07635.07633.241.16%
Jan 20, 2026627.79627.79627.79627.79625.99-2.06%
Jan 16, 2026641.00641.00641.00641.00639.16-0.06%
Jan 15, 2026641.37641.37641.37641.37639.530.26%
Jan 14, 2026639.70639.70639.70639.70637.86-0.53%
Jan 13, 2026643.12643.12643.12643.12641.27-0.19%
Jan 12, 2026644.36644.36644.36644.36642.510.16%
Jan 9, 2026643.30643.30643.30643.30641.450.65%
Jan 8, 2026639.14639.14639.14639.14637.300.01%
Jan 7, 2026639.09639.09639.09639.09637.25-0.34%
Jan 6, 2026641.30641.30641.30641.30639.460.63%
Jan 5, 2026637.30637.30637.30637.30635.470.63%
Jan 2, 2026633.28633.28633.28633.28631.460.21%
Dec 31, 2025631.94631.94631.94631.94630.12-0.73%
Dec 30, 2025636.58636.58636.58636.58634.75-0.14%
Dec 29, 2025637.46637.46637.46637.46635.63-0.35%
Dec 26, 2025639.68639.68639.68639.68637.84-0.02%
Dec 24, 2025639.82639.82639.82639.82637.980.32%
Dec 23, 2025637.77637.77637.77637.77635.940.46%
Dec 22, 2025634.88634.88634.88634.88633.060.39%
Dec 19, 2025632.39632.39632.39632.39628.970.88%
Dec 18, 2025626.86626.86626.86626.86623.470.79%
Dec 17, 2025621.92621.92621.92621.92618.55-1.16%
Dec 16, 2025629.20629.20629.20629.20625.79-0.23%
Dec 15, 2025630.68630.68630.68630.68627.27-0.14%
Dec 12, 2025631.59631.59631.59631.59628.17-1.06%
Dec 11, 2025638.36638.36638.36638.36634.910.21%
Dec 10, 2025637.03637.03637.03637.03633.580.68%
Dec 9, 2025632.75632.75632.75632.75629.33-0.09%
Dec 8, 2025633.30633.30633.30633.30629.87-0.34%
Dec 5, 2025635.46635.46635.46635.46632.020.21%
Dec 4, 2025634.14634.14634.14634.14630.710.12%
Dec 3, 2025633.41633.41633.41633.41629.980.30%