Vanguard U.S. 500 Stock Index Fund Institutional Plus EUR Acc - 0P00011HBK.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 17, 2026	509.05	509.05	509.05	509.05	509.05
February 16, 2026	506.64	506.64	506.64	506.64	506.64
February 13, 2026	506.86	506.86	506.86	506.86	506.86
February 12, 2026	505.04	505.04	505.04	505.04	505.04
February 11, 2026	514.15	514.15	514.15	514.15	514.15
February 10, 2026	511.79	511.79	511.79	511.79	511.79
February 09, 2026	513.55	513.55	513.55	513.55	513.55
February 06, 2026	515.13	515.13	515.13	515.13	515.13
February 05, 2026	506.32	506.32	506.32	506.32	506.32
February 04, 2026	512.45	512.45	512.45	512.45	512.45
February 03, 2026	514.31	514.31	514.31	514.31	514.31
February 02, 2026	519.59	519.59	519.59	519.59	519.59
January 30, 2026	512.25	512.25	512.25	512.25	512.25
January 29, 2026	513.02	513.02	513.02	513.02	513.02
January 28, 2026	513.05	513.05	513.05	513.05	513.05
January 27, 2026	512.75	512.75	512.75	512.75	512.75
January 26, 2026	513.07	513.07	513.07	513.07	513.07
January 23, 2026	516.53	516.53	516.53	516.53	516.53
January 22, 2026	517.39	517.39	517.39	517.39	517.39
January 21, 2026	515.94	515.94	515.94	515.94	515.94
January 20, 2026	508.9	508.9	508.9	508.9	508.9
January 19, 2026	523.53	523.53	523.53	523.53	523.53
January 16, 2026	525.57	525.57	525.57	525.57	525.57
January 15, 2026	525.56	525.56	525.56	525.56	525.56
January 14, 2026	521.6	521.6	521.6	521.6	521.6
January 13, 2026	524.79	524.79	524.79	524.79	524.79
January 12, 2026	524.4	524.4	524.4	524.4	524.4
January 09, 2026	525.39	525.39	525.39	525.39	525.39
January 08, 2026	520.86	520.86	520.86	520.86	520.86
January 07, 2026	519.8	519.8	519.8	519.8	519.8
January 06, 2026	521.3	521.3	521.3	521.3	521.3
January 05, 2026	517.69	517.69	517.69	517.69	517.69
January 02, 2026	512.36	512.36	512.36	512.36	512.36
December 30, 2025	514.77	514.77	514.77	514.77	514.77
December 29, 2025	515.1	515.1	515.1	515.1	515.1
December 23, 2025	515.01	515.01	515.01	515.01	515.01
December 22, 2025	513.18	513.18	513.18	513.18	513.18
December 19, 2025	512.21	512.21	512.21	512.21	512.21
December 18, 2025	506.99	506.99	506.99	506.99	506.99
December 17, 2025	501.82	501.82	501.82	501.82	501.82
December 16, 2025	507.02	507.02	507.02	507.02	507.02
December 15, 2025	508.55	508.55	508.55	508.55	508.55
December 12, 2025	510.34	510.34	510.34	510.34	510.34
December 11, 2025	515.01	515.01	515.01	515.01	515.01
December 10, 2025	519.01	519.01	519.01	519.01	519.01
December 09, 2025	516.1	516.1	516.1	516.1	516.1
December 08, 2025	516.73	516.73	516.73	516.73	516.73
December 05, 2025	517.48	517.48	517.48	517.48	517.48
December 04, 2025	515.3	515.3	515.3	515.3	515.3
December 03, 2025	515.25	515.25	515.25	515.25	515.25
December 02, 2025	516.14	516.14	516.14	516.14	516.14
December 01, 2025	513.82	513.82	513.82	513.82	513.82
November 28, 2025	517.61	517.61	517.61	517.61	517.61
November 27, 2025	515.34	515.34	515.34	515.34	515.34
November 26, 2025	515.54	515.54	515.54	515.54	515.54
November 25, 2025	513.21	513.21	513.21	513.21	513.21
November 24, 2025	510.04	510.04	510.04	510.04	510.04
November 21, 2025	503.49	503.49	503.49	503.49	503.49
November 20, 2025	497.51	497.51	497.51	497.51	497.51
November 19, 2025	504.41	504.41	504.41	504.41	504.41

Vanguard U.S. 500 Stock Index Fund Institutional Plus EUR Acc (0P00011HBK.F) FSX