Vanguard 500 Index Fund Admiral Shares (VFIAX) NASDAQ
702.57
+1.89(+0.27%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
702.57
+1.89(+0.27%)
Currency In USD
If you invested $1000 in Vanguard 500 Index Fd Admiral Shs (VFIAX) 10 years ago, it would be worth $4,265.24 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,943.22, while $1000 invested 1 year ago would be worth $1,287.77. This corresponds to total returns of 326.52%, 94.32%, 28.78%, respectively, with annualized returns of 15.6%, 14.2%, 28.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 703.5 | 703.5 | 703.5 | 703.5 | 703.5 | 0 |
| June 01, 2026 | 700.68 | 700.68 | 700.68 | 700.68 | 700.68 | 0 |
| May 29, 2026 | 699.13 | 699.13 | 699.13 | 699.13 | 699.13 | 0 |
| May 28, 2026 | 695.12 | 695.12 | 695.12 | 695.12 | 695.12 | 0 |
| May 27, 2026 | 695 | 695 | 695 | 695 | 695 | 0 |
| May 26, 2026 | 690.74 | 690.74 | 690.74 | 690.74 | 690.74 | 0 |
| May 22, 2026 | 688.14 | 688.14 | 688.14 | 688.14 | 688.14 | 0 |
| May 21, 2026 | 686.87 | 686.87 | 686.87 | 686.87 | 686.87 | 0 |
| May 20, 2026 | 679.53 | 679.53 | 679.53 | 679.53 | 679.53 | 0 |
| May 19, 2026 | 684.05 | 684.05 | 684.05 | 684.05 | 684.05 | 0 |
| May 18, 2026 | 684.52 | 684.52 | 684.52 | 684.52 | 684.52 | 0 |
| May 15, 2026 | 692.95 | 692.95 | 692.95 | 692.95 | 692.95 | 0 |
| May 14, 2026 | 687.67 | 687.67 | 687.67 | 687.67 | 687.67 | 0 |
| May 13, 2026 | 683.65 | 683.65 | 683.65 | 683.65 | 683.65 | 0 |
| May 12, 2026 | 684.72 | 684.72 | 684.72 | 684.72 | 684.72 | 0 |
| May 11, 2026 | 683.38 | 683.38 | 683.38 | 683.38 | 683.38 | 0 |
| May 08, 2026 | 677.57 | 677.57 | 677.57 | 677.57 | 677.57 | 0 |
| May 07, 2026 | 680.16 | 680.16 | 680.16 | 680.16 | 680.16 | 0 |
| May 06, 2026 | 670.38 | 670.38 | 670.38 | 670.38 | 670.38 | 0 |
| May 05, 2026 | 664.96 | 664.96 | 664.96 | 664.96 | 664.96 | 0 |
| May 04, 2026 | 667.63 | 667.63 | 667.63 | 667.63 | 667.63 | 0 |
| May 01, 2026 | 665.67 | 665.67 | 665.67 | 665.67 | 665.67 | 0 |
| April 30, 2026 | 658.9 | 658.9 | 658.9 | 658.9 | 658.9 | 0 |
| April 29, 2026 | 659.16 | 659.16 | 659.16 | 659.16 | 659.16 | 0 |
| April 28, 2026 | 662.4 | 662.4 | 662.4 | 662.4 | 662.4 | 0 |
| April 27, 2026 | 661.58 | 661.58 | 661.58 | 661.58 | 661.58 | 0 |
| April 24, 2026 | 656.32 | 656.32 | 656.32 | 656.32 | 656.32 | 0 |
| April 23, 2026 | 659.04 | 659.04 | 659.04 | 659.04 | 659.04 | 0 |
| April 22, 2026 | 652.21 | 652.21 | 652.21 | 652.21 | 652.21 | 0 |
| April 21, 2026 | 656.37 | 656.37 | 656.37 | 656.37 | 656.37 | 0 |
| April 20, 2026 | 657.92 | 657.92 | 657.92 | 657.92 | 657.92 | 0 |
| April 17, 2026 | 650.09 | 650.09 | 650.09 | 650.09 | 650.09 | 0 |
| April 16, 2026 | 648.39 | 648.39 | 648.39 | 648.39 | 648.39 | 0 |
| April 15, 2026 | 643.21 | 643.21 | 643.21 | 643.21 | 643.21 | 0 |
| April 14, 2026 | 635.71 | 635.71 | 635.71 | 635.71 | 635.71 | 0 |
| April 13, 2026 | 629.31 | 629.31 | 629.31 | 629.31 | 629.31 | 0 |
| April 10, 2026 | 629.96 | 629.96 | 629.96 | 629.96 | 629.96 | 0 |
| April 09, 2026 | 626.06 | 626.06 | 626.06 | 626.06 | 626.06 | 0 |
| April 08, 2026 | 610.74 | 610.74 | 610.74 | 610.74 | 610.74 | 0 |
| April 07, 2026 | 610.74 | 610.74 | 610.74 | 610.74 | 610.74 | 0 |
| April 06, 2026 | 607.54 | 607.54 | 610.27 | 607.54 | 607.54 | 0 |
| April 02, 2026 | 607.54 | 607.54 | 607.54 | 607.54 | 607.54 | 0 |
| April 01, 2026 | 602.47 | 602.47 | 606.82 | 602.47 | 602.47 | 0 |
| March 31, 2026 | 585.37 | 585.37 | 602.47 | 585.37 | 585.37 | 0 |
| March 30, 2026 | 587.68 | 587.68 | 585.37 | 587.68 | 587.68 | 0 |
| March 27, 2026 | 599.56 | 599.56 | 587.68 | 599.56 | 599.56 | 0 |
| March 26, 2026 | 610.18 | 610.18 | 599.56 | 610.18 | 610.18 | 0 |
| March 25, 2026 | 606.87 | 606.87 | 610.18 | 606.87 | 606.87 | 0 |
| March 24, 2026 | 609.15 | 609.15 | 606.87 | 609.15 | 609.15 | 0 |
| March 23, 2026 | 602.22 | 602.22 | 609.15 | 602.22 | 602.22 | 0 |
| March 20, 2026 | 611.46 | 611.46 | 602.22 | 611.46 | 611.46 | 0 |
| March 19, 2026 | 613.11 | 613.11 | 611.46 | 613.11 | 613.11 | 0 |
| March 18, 2026 | 621.56 | 621.56 | 613.11 | 621.56 | 621.56 | 0 |
| March 17, 2026 | 619.99 | 619.99 | 621.56 | 619.99 | 619.99 | 0 |
| March 16, 2026 | 613.72 | 613.72 | 619.99 | 613.72 | 613.72 | 0 |
| March 13, 2026 | 617.38 | 617.38 | 613.72 | 617.38 | 617.38 | 0 |
| March 12, 2026 | 626.9 | 626.9 | 617.38 | 626.9 | 626.9 | 0 |
| March 11, 2026 | 627.4 | 627.4 | 626.9 | 627.4 | 627.4 | 0 |
| March 10, 2026 | 628.68 | 628.68 | 627.4 | 628.68 | 628.68 | 0 |
| March 09, 2026 | 628.68 | 628.68 | 628.68 | 628.68 | 628.68 | 0 |