Vanguard 500 Index Fund Admiral Shares (VFIAX) NASDAQ

Currency In USD

VFIAX Historical Return

If you invested $1000 in Vanguard 500 Index Fd Admiral Shs (VFIAX) 10 years ago, it would be worth $4,052.63 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,723.14, while $1000 invested 1 year ago would be worth $1,104.68. This corresponds to total returns of 305.26%, 72.31%, 10.47%, respectively, with annualized returns of 15.01%, 11.49%, 10.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VFIAX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
November 11, 2026	694.58	694.58	694.58	694.58	694.58
November 10, 2026	697.19	697.19	697.19	697.19	697.19
November 09, 2026	681.2	681.2	681.2	681.2	681.2
November 06, 2026	679.02	679.02	679.02	679.02	679.02
November 05, 2026	709.94	709.94	709.94	709.94	709.94
November 04, 2026	698.88	698.88	698.88	698.88	698.88
November 03, 2026	696.34	696.34	696.34	696.34	696.34
November 02, 2026	699.87	699.87	699.87	699.87	699.87
October 30, 2026	712.77	712.77	712.77	712.77	712.77
October 29, 2026	714.95	714.95	714.95	714.95	714.95
October 28, 2026	712.97	712.97	712.97	712.97	712.97
October 27, 2026	708.74	708.74	708.74	708.74	708.74
October 26, 2026	703.82	703.82	703.82	703.82	703.82
October 23, 2026	707.46	707.46	707.46	707.46	707.46
October 22, 2026	716.11	716.11	716.11	716.11	716.11
October 21, 2026	711.99	711.99	711.99	711.99	711.99
October 20, 2026	709.96	709.96	709.96	709.96	709.96
October 19, 2026	707.08	707.08	707.08	707.08	707.08
October 16, 2026	714.89	714.89	714.89	714.89	714.89
October 15, 2026	712.52	712.52	712.52	712.52	712.52
October 14, 2026	720.5	720.5	720.5	720.5	720.5
October 13, 2026	720.64	720.64	720.64	720.64	720.64
October 12, 2026	721.04	721.04	721.04	721.04	721.04
October 09, 2026	716.7	716.7	716.7	716.7	716.7
October 08, 2026	720.06	720.06	720.06	720.06	720.06
October 07, 2026	721.63	721.63	721.63	721.63	721.63
October 06, 2026	717.42	717.42	717.42	717.42	717.42
October 05, 2026	712.69	712.69	712.69	712.69	712.69
October 02, 2026	707.43	707.43	707.43	707.43	707.43
October 01, 2026	706.04	706.04	706.04	706.04	706.04
September 30, 2026	707.76	707.76	707.76	707.76	707.76
September 29, 2026	708.94	708.94	708.94	708.94	708.94
September 28, 2026	716.28	716.28	716.28	716.28	716.28
September 25, 2026	712.64	712.64	712.64	712.64	712.64
September 24, 2026	712.81	712.81	712.81	712.81	712.81
September 23, 2026	718.23	718.23	718.23	718.23	718.23
September 22, 2026	718.23	718.23	718.23	718.23	718.23
September 21, 2026	707.61	707.61	707.61	707.61	707.61
September 18, 2026	706.43	706.43	706.43	706.43	706.43
September 17, 2026	698.46	698.46	698.46	698.46	698.46
September 16, 2026	701.57	701.57	701.57	701.57	701.57
September 15, 2026	704.62	704.62	704.62	704.62	704.62
September 11, 2026	701.95	701.95	701.95	701.95	701.95
September 10, 2026	706	706	706	706	706
September 09, 2026	709.41	709.41	709.41	709.41	709.41
September 08, 2026	713.56	713.56	713.56	713.56	713.56
September 04, 2026	716.14	716.14	716.14	716.14	716.14
September 03, 2026	708.6	708.6	708.6	708.6	708.6
September 02, 2026	705.34	705.34	705.34	705.34	705.34
September 01, 2026	710.33	710.33	710.33	710.33	710.33
August 31, 2026	712.67	712.67	712.67	712.67	712.67
August 28, 2026	714.42	714.42	714.42	714.42	714.42
August 27, 2026	709.31	709.31	709.31	709.31	709.31
August 26, 2026	709.46	709.46	709.46	709.46	709.46
August 25, 2026	707.16	707.16	707.16	707.16	707.16
August 24, 2026	709.14	709.14	709.14	709.14	709.14
August 21, 2026	706.03	706.03	706.03	706.03	706.03
August 20, 2026	712.12	712.12	712.12	712.12	712.12
August 19, 2026	710.57	710.57	710.57	710.57	710.57
August 18, 2026	715.48	715.48	715.48	715.48	715.48