Vanguard 500 Index Fd Admiral Shs - VFIAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 26, 2025	611.2	611.2	611.2	611.2	611.2
September 25, 2025	611.2	611.2	611.2	611.2	611.2
September 24, 2025	614.27	614.27	614.27	614.27	614.27
September 23, 2025	616.02	616.02	616.02	616.02	616.02
September 22, 2025	619.43	619.43	619.43	619.43	619.43
September 19, 2025	616.67	616.67	616.67	616.67	616.67
September 18, 2025	613.67	613.67	613.67	613.67	613.67
September 17, 2025	610.73	610.73	610.73	610.73	610.73
September 16, 2025	611.32	611.32	611.32	611.32	611.32
September 15, 2025	612.09	612.09	612.09	612.09	612.09
September 12, 2025	609.08	609.08	609.08	609.08	609.08
September 11, 2025	604.22	604.22	604.22	604.22	604.22
September 10, 2025	604.22	604.22	604.22	604.22	604.22
September 09, 2025	602.4	602.4	602.4	602.4	602.4
September 08, 2025	600.77	600.77	600.77	600.77	600.77
September 05, 2025	599.48	599.48	599.48	599.48	599.48
September 04, 2025	601.3	601.3	601.3	601.3	601.3
September 03, 2025	596.27	596.27	596.27	596.27	596.27
September 02, 2025	597.25	597.25	597.25	597.25	597.25
August 29, 2025	597.25	597.25	597.25	597.25	597.25
August 28, 2025	601.05	601.05	601.05	601.05	601.05
August 27, 2025	599.14	599.14	599.14	599.14	599.14
August 26, 2025	597.71	597.71	597.71	597.71	597.71
August 25, 2025	595.21	595.21	595.21	595.21	595.21
August 22, 2025	588.79	588.79	588.79	588.79	588.79
August 21, 2025	588.79	588.79	588.79	588.79	588.79
August 20, 2025	591.08	591.08	591.08	591.08	591.08
August 19, 2025	595.95	595.95	595.95	595.95	595.95
August 18, 2025	595.95	595.95	595.95	595.95	595.95
August 15, 2025	595.96	595.96	595.96	595.96	595.96
August 14, 2025	597.56	597.56	597.56	597.56	597.56
August 13, 2025	595.42	595.42	595.42	595.42	595.42
August 12, 2025	588.72	588.72	588.72	588.72	588.72
August 11, 2025	588.72	588.72	588.72	588.72	588.72
August 08, 2025	590.14	590.14	590.14	590.14	590.14
August 07, 2025	585.53	585.53	585.53	585.53	585.53
August 06, 2025	585.97	585.97	585.97	585.97	585.97
August 05, 2025	581.73	581.73	581.73	581.73	581.73
August 04, 2025	584.57	584.57	584.57	584.57	584.57
August 01, 2025	576.06	576.06	576.06	576.06	576.06
July 31, 2025	585.39	585.39	585.39	585.39	585.39
July 30, 2025	587.52	587.52	587.52	587.52	587.52
July 29, 2025	588.25	588.25	588.25	588.25	588.25
July 28, 2025	589.89	589.89	589.89	589.89	589.89
July 25, 2025	587.53	587.53	587.53	587.53	587.53
July 24, 2025	587.53	587.53	587.53	587.53	587.53
July 23, 2025	582.56	582.56	582.56	582.56	582.56
July 22, 2025	582.56	582.56	582.56	582.56	582.56
July 21, 2025	582.17	582.17	582.17	582.17	582.17
July 18, 2025	581.35	581.35	581.35	581.35	581.35
July 17, 2025	581.37	581.37	581.37	581.37	581.37
July 16, 2025	578.27	578.27	578.27	578.27	578.27
July 15, 2025	576.43	576.43	576.43	576.43	576.43
July 14, 2025	578.67	578.67	578.67	578.67	578.67
July 11, 2025	577.86	577.86	577.86	577.86	577.86
July 10, 2025	579.77	579.77	579.77	579.77	579.77
July 09, 2025	578.1	578.1	578.1	578.1	578.1
July 08, 2025	574.61	574.61	574.61	574.61	574.61
July 07, 2025	575.02	575.02	575.02	575.02	575.02
July 03, 2025	579.57	579.57	579.57	579.57	579.57

Vanguard 500 Index Fd Admiral Shs (VFIAX) NASDAQ