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
September 25, 2025	495.47	495.47	495.47	495.47	495.47
September 24, 2025	495.12	495.12	495.12	495.12	495.12
September 23, 2025	494.32	494.32	494.32	494.32	494.32
September 22, 2025	498.07	498.07	498.07	498.07	498.07
September 19, 2025	496.45	496.45	496.45	496.45	496.45
September 18, 2025	493.28	493.28	493.28	493.28	493.28
September 17, 2025	487.86	487.86	487.86	487.86	487.86
September 16, 2025	488.25	488.25	488.25	488.25	488.25
September 15, 2025	492.77	492.77	492.77	492.77	492.77
September 12, 2025	491.69	491.69	491.69	491.69	491.69
September 11, 2025	491.87	491.87	491.87	491.87	491.87
September 10, 2025	487.75	487.75	487.75	487.75	487.75
September 09, 2025	486.12	486.12	486.12	486.12	486.12
September 08, 2025	484.25	484.25	484.25	484.25	484.25
September 05, 2025	483.57	483.57	483.57	483.57	483.57
September 04, 2025	489.29	489.29	489.29	489.29	489.29
September 03, 2025	484.02	484.02	484.02	484.02	484.02
September 02, 2025	481.58	481.58	481.58	481.58	481.58
September 01, 2025	482.87	482.87	482.87	482.87	482.87
August 29, 2025	483.13	483.13	483.13	483.13	483.13
August 28, 2025	487.65	487.65	487.65	487.65	487.65
August 27, 2025	489.36	489.36	489.36	489.36	489.36
August 26, 2025	485.63	485.63	485.63	485.63	485.63
August 25, 2025	482.13	482.13	482.13	482.13	482.13
August 22, 2025	483.03	483.03	483.03	483.03	483.03
August 21, 2025	479.95	479.95	479.95	479.95	479.95
August 20, 2025	479.91	479.91	479.91	479.91	479.91
August 19, 2025	480.69	480.69	480.69	480.69	480.69
August 18, 2025	483.82	483.82	483.82	483.82	483.82
August 15, 2025	481.89	481.89	481.89	481.89	481.89
August 14, 2025	485.32	485.32	485.32	485.32	485.32
August 13, 2025	482.74	482.74	482.74	482.74	482.74
August 12, 2025	483.7	483.7	483.7	483.7	483.7
August 11, 2025	480.8	480.8	480.8	480.8	480.8
August 08, 2025	479.53	479.53	479.53	479.53	479.53
August 07, 2025	477.16	477.16	477.16	477.16	477.16
August 06, 2025	477.37	477.37	477.37	477.37	477.37
August 05, 2025	476.4	476.4	476.4	476.4	476.4
August 04, 2025	478.78	478.78	478.78	478.78	478.78
August 01, 2025	472.23	472.23	472.23	472.23	472.23
July 31, 2025	484.46	484.46	484.46	484.46	484.46
July 30, 2025	484.76	484.76	484.76	484.76	484.76
July 29, 2025	483.58	483.58	483.58	483.58	483.58
July 28, 2025	480.22	480.22	480.22	480.22	480.22
July 25, 2025	476.33	476.33	476.33	476.33	476.33
July 24, 2025	472.98	472.98	472.98	472.98	472.98
July 23, 2025	473.95	473.95	473.95	473.95	473.95
July 22, 2025	470.7	470.7	470.7	470.7	470.7
July 21, 2025	471.44	471.44	471.44	471.44	471.44
July 18, 2025	472.8	472.8	472.8	472.8	472.8
July 17, 2025	475.27	475.27	475.27	475.27	475.27
July 16, 2025	472.36	472.36	472.36	472.36	472.36
July 15, 2025	469.98	469.98	469.98	469.98	469.98
July 14, 2025	469.17	469.17	469.17	469.17	469.17
July 11, 2025	468.12	468.12	468.12	468.12	468.12
July 10, 2025	470.19	470.19	470.19	470.19	470.19
July 09, 2025	467.45	467.45	467.45	467.45	467.45
July 08, 2025	465.53	465.53	465.53	465.53	465.53
July 07, 2025	464.05	464.05	464.05	464.05	464.05
July 04, 2025	466.14	466.14	466.14	466.14	466.14

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