Vanguard 500 Index Fd Admiral Shs (VFIAX) NASDAQ

595.96

-1.6(-0.27%)

Updated at August 18 08:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025595.96595.96595.96595.96595.960
August 14, 2025597.56597.56597.56597.56597.560
August 13, 2025595.42595.42595.42595.42595.420
August 12, 2025588.72588.72588.72588.72588.720
August 11, 2025588.72588.72588.72588.72588.720
August 08, 2025590.14590.14590.14590.14590.140
August 07, 2025585.53585.53585.53585.53585.530
August 06, 2025585.97585.97585.97585.97585.970
August 05, 2025581.73581.73581.73581.73581.730
August 04, 2025584.57584.57584.57584.57584.570
August 01, 2025576.06576.06576.06576.06576.060
July 31, 2025585.39585.39585.39585.39585.390
July 30, 2025587.52587.52587.52587.52587.520
July 29, 2025588.25588.25588.25588.25588.250
July 28, 2025589.89589.89589.89589.89589.890
July 25, 2025587.53587.53587.53587.53587.530
July 24, 2025587.53587.53587.53587.53587.530
July 23, 2025582.56582.56582.56582.56582.560
July 22, 2025582.56582.56582.56582.56582.560
July 21, 2025582.17582.17582.17582.17582.170
July 18, 2025581.35581.35581.35581.35581.350
July 17, 2025581.37581.37581.37581.37581.370
July 16, 2025578.27578.27578.27578.27578.270
July 15, 2025576.43576.43576.43576.43576.430
July 14, 2025578.67578.67578.67578.67578.670
July 11, 2025577.86577.86577.86577.86577.860
July 10, 2025579.77579.77579.77579.77579.770
July 09, 2025578.1578.1578.1578.1578.10
July 08, 2025574.61574.61574.61574.61574.610
July 07, 2025575.02575.02575.02575.02575.020
July 03, 2025579.57579.57579.57579.57579.570
July 02, 2025574.69574.69574.69574.69574.690
July 01, 2025571.96571.96571.96571.96571.960
June 30, 2025572.58572.58572.58572.58572.580
June 27, 2025571.33571.33571.33571.33571.330
June 26, 2025568.33568.33568.33568.33568.330
June 25, 2025563.8563.8563.8563.8563.80
June 24, 2025563.8563.8563.8563.8563.80
June 23, 2025557.58557.58557.58557.58557.580
June 20, 2025552.27552.27552.27552.27552.270
June 18, 2025553.44553.44553.44553.44553.440
June 17, 2025553.6553.6553.6553.6553.60
June 16, 2025558.24558.24558.24558.24558.240
June 13, 2025552.96552.96552.96552.96552.960
June 12, 2025559.18559.18559.18559.18559.180
June 11, 2025557.05557.05557.05557.05557.050
June 10, 2025558.58558.58558.58558.58558.580
June 09, 2025555.51555.51555.51555.51555.510
June 06, 2025554.95554.95554.95554.95554.950
June 05, 2025549.24549.24549.24549.24549.240
June 04, 2025552.05552.05552.05552.05552.050
June 03, 2025548.86548.86548.86548.86548.860
June 02, 2025546.55546.55546.55546.55546.550
May 30, 2025546.55546.55546.55546.55546.550
May 29, 2025546.55546.55546.55546.55546.550
May 28, 2025547.4547.4547.4547.4547.40
May 27, 2025536.38536.38536.38536.38536.380
May 23, 2025536.38536.38536.38536.38536.380
May 22, 2025540.21540.21540.21540.21540.210
May 21, 2025540.21540.21540.21540.21540.210
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved