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
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
November 18, 2025	500.99	500.99	500.99	500.99	500.99
November 17, 2025	504.44	504.44	504.44	504.44	504.44
November 14, 2025	508.41	508.41	508.41	508.41	508.41
November 13, 2025	507.44	507.44	507.44	507.44	507.44
November 12, 2025	517.95	517.95	517.95	517.95	517.95
November 11, 2025	517.61	517.61	517.61	517.61	517.61
November 10, 2025	518.71	518.71	518.71	518.71	518.71
November 07, 2025	509.65	509.65	509.65	509.65	509.65
November 06, 2025	510.43	510.43	510.43	510.43	510.43
November 05, 2025	518.92	518.92	518.92	518.92	518.92
November 04, 2025	516.44	516.44	516.44	516.44	516.44
November 03, 2025	521.1	521.1	521.1	521.1	521.1
October 31, 2025	519.39	519.39	519.39	519.39	519.39
October 30, 2025	517.03	517.03	517.03	517.03	517.03
October 29, 2025	517.72	517.72	517.72	517.72	517.72
October 28, 2025	517.98	517.98	517.98	517.98	517.98
October 27, 2025	517.82	517.82	517.82	517.82	517.82
October 24, 2025	511.96	511.96	511.96	511.96	511.96
October 23, 2025	508.45	508.45	508.45	508.45	508.45
October 22, 2025	505.61	505.61	505.61	505.61	505.61
October 21, 2025	508.63	508.63	508.63	508.63	508.63
October 20, 2025	506.45	506.45	506.45	506.45	506.45
October 17, 2025	500.52	500.52	500.52	500.52	500.52
October 16, 2025	497.49	497.49	497.49	497.49	497.49
October 15, 2025	502.92	502.92	502.92	502.92	502.92
October 14, 2025	502.15	502.15	502.15	502.15	502.15
October 13, 2025	504.39	504.39	504.39	504.39	504.39
October 10, 2025	495.84	495.84	495.84	495.84	495.84
October 09, 2025	509.54	509.54	509.54	509.54	509.54
October 08, 2025	509.2	509.2	509.2	509.2	509.2
October 07, 2025	504.38	504.38	504.38	504.38	504.38
October 06, 2025	504.04	504.04	504.04	504.04	504.04
October 03, 2025	501.16	501.16	501.16	501.16	501.16
October 02, 2025	502.24	502.24	502.24	502.24	502.24
October 01, 2025	500.58	500.58	500.58	500.58	500.58
September 30, 2025	498.65	498.65	498.65	498.65	498.65

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