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

Date Range:

Date	Open	Close	Adj Close	High	Low
December 03, 2025	633.41	633.41	633.41	633.41	633.41
December 02, 2025	631.51	631.51	631.51	631.51	631.51
December 01, 2025	633.24	633.24	633.24	633.24	633.24
November 28, 2025	633.24	633.24	633.24	633.24	633.24
November 26, 2025	629.85	629.85	629.85	629.85	629.85
November 25, 2025	625.52	625.52	625.52	625.52	625.52
November 24, 2025	619.86	619.86	619.86	619.86	619.86
November 21, 2025	610.41	610.41	610.41	610.41	610.41
November 20, 2025	604.43	604.43	604.43	604.43	604.43
November 19, 2025	613.9	613.9	613.9	613.9	613.9
November 18, 2025	611.59	611.59	611.59	611.59	611.59
November 17, 2025	616.64	616.64	616.64	616.64	616.64
November 14, 2025	622.28	622.28	622.28	622.28	622.28
November 13, 2025	622.46	622.46	622.46	622.46	622.46
November 12, 2025	632.92	632.92	632.92	632.92	632.92
November 11, 2025	632.5	632.5	632.5	632.5	632.5
November 10, 2025	631.19	631.19	631.19	631.19	631.19
November 07, 2025	620.69	620.69	620.69	620.69	620.69
November 06, 2025	620.69	620.69	620.69	620.69	620.69
November 05, 2025	627.71	627.71	627.71	627.71	627.71
November 04, 2025	625.42	625.42	625.42	625.42	625.42
November 03, 2025	632.84	632.84	632.84	632.84	632.84
October 31, 2025	631.72	631.72	631.72	631.72	631.72
October 30, 2025	636.32	636.32	636.32	636.32	636.32
October 29, 2025	636.32	636.32	636.32	636.32	636.32
October 28, 2025	636.35	636.35	636.35	636.35	636.35
October 27, 2025	634.89	634.89	634.89	634.89	634.89
October 24, 2025	627.18	627.18	627.18	627.18	627.18
October 23, 2025	622.24	622.24	622.24	622.24	622.24
October 22, 2025	618.62	618.62	618.62	618.62	618.62
October 21, 2025	621.93	621.93	621.93	621.93	621.93
October 20, 2025	621.91	621.91	621.91	621.91	621.91
October 17, 2025	615.34	615.34	615.34	615.34	615.34
October 16, 2025	612.1	612.1	612.1	612.1	612.1
October 15, 2025	615.98	615.98	615.98	615.98	615.98
October 14, 2025	613.46	613.46	613.46	613.46	613.46
October 13, 2025	614.41	614.41	614.41	614.41	614.41
October 10, 2025	604.98	604.98	604.98	604.98	604.98
October 09, 2025	621.76	621.76	621.76	621.76	621.76
October 08, 2025	623.46	623.46	623.46	623.46	623.46
October 07, 2025	619.84	619.84	619.84	619.84	619.84
October 06, 2025	622.21	622.21	622.21	622.21	622.21
October 03, 2025	619.91	619.91	619.91	619.91	619.91
October 02, 2025	619.8	619.8	619.8	619.8	619.8
October 01, 2025	619.41	619.41	619.41	619.41	619.41
September 30, 2025	617.29	617.29	617.29	617.29	617.29
September 29, 2025	614.71	614.71	614.71	614.71	614.71
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

Vanguard 500 Index Fd Admiral Shs (VFIAX) NASDAQ