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

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	638.79	638.79	638.79	638.79	638.79
February 19, 2026	634.36	634.36	634.36	634.36	634.36
February 18, 2026	636.07	636.07	636.07	636.07	636.07
February 17, 2026	631.79	631.79	631.79	631.79	631.79
February 13, 2026	631.39	631.39	631.39	631.39	631.39
February 12, 2026	641.38	641.38	641.38	641.38	641.38
February 11, 2026	641.38	641.38	641.38	641.38	641.38
February 10, 2026	641.39	641.39	641.39	641.39	641.39
February 09, 2026	640.42	640.42	640.42	640.42	640.42
February 06, 2026	640.42	640.42	640.42	640.42	640.42
February 05, 2026	628.03	628.03	628.03	628.03	628.03
February 04, 2026	635.81	635.81	635.81	635.81	635.81
February 03, 2026	644.46	644.46	644.46	644.46	644.46
February 02, 2026	644.46	644.46	644.46	644.46	644.46
January 30, 2026	640.98	640.98	640.98	640.98	640.98
January 29, 2026	643.71	643.71	643.71	643.71	643.71
January 28, 2026	644.53	644.53	644.53	644.53	644.53
January 27, 2026	644.58	644.58	644.58	644.58	644.58
January 26, 2026	641.96	641.96	641.96	641.96	641.96
January 23, 2026	638.76	638.76	638.76	638.76	638.76
January 22, 2026	638.5	638.5	638.5	638.5	638.5
January 21, 2026	635	635	635	635	635
January 20, 2026	640.92	640.92	640.92	640.92	640.92
January 16, 2026	640.92	640.92	640.92	640.92	640.92
January 15, 2026	641.29	641.29	641.29	641.29	641.29
January 14, 2026	639.62	639.62	639.62	639.62	639.62
January 13, 2026	643.04	643.04	643.04	643.04	643.04
January 12, 2026	644.28	644.28	644.28	644.28	644.28
January 09, 2026	643.21	643.21	643.21	643.21	643.21
January 08, 2026	639.05	639.05	639.05	639.05	639.05
January 07, 2026	639	639	639	639	639
January 06, 2026	641.2	641.2	641.2	641.2	641.2
January 05, 2026	637.21	637.21	637.21	637.21	637.21
January 02, 2026	633.18	633.18	633.18	633.18	633.18
December 31, 2025	631.84	631.84	631.84	631.84	631.84
December 30, 2025	636.48	636.48	636.48	636.48	636.48
December 29, 2025	637.35	637.35	637.35	637.35	637.35
December 26, 2025	639.57	639.57	639.57	639.57	639.57
December 24, 2025	637.65	637.65	637.65	637.65	637.65
December 23, 2025	637.65	637.65	637.65	637.65	637.65
December 22, 2025	634.76	634.76	634.76	634.76	634.76
December 19, 2025	632.42	632.42	632.42	632.42	632.42
December 18, 2025	626.88	626.88	626.88	626.88	626.88
December 17, 2025	621.94	621.94	621.94	621.94	621.94
December 16, 2025	630.7	630.7	630.7	630.7	630.7
December 15, 2025	630.7	630.7	630.7	630.7	630.7
December 12, 2025	631.61	631.61	631.61	631.61	631.61
December 11, 2025	637.05	637.05	637.05	637.05	637.05
December 10, 2025	637.05	637.05	637.05	637.05	637.05
December 09, 2025	632.76	632.76	632.76	632.76	632.76
December 08, 2025	633.31	633.31	633.31	633.31	633.31
December 05, 2025	635.46	635.46	635.46	635.46	635.46
December 04, 2025	633.41	633.41	633.41	633.41	633.41
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

Vanguard 500 Index Fd Admiral Shs (VFIAX) NASDAQ