Nasdaq - Delayed Quote
USD
Vanguard 500 Index Investor (VFINX)
712.87
-2.18
(-0.30%)
At close: 6:13:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
712.87
712.87
712.87
712.87
712.87
-
Oct 28, 2026
715.05
715.05
715.05
715.05
715.05
-
Oct 27, 2026
713.07
713.07
713.07
713.07
713.07
-
Oct 26, 2026
708.84
708.84
708.84
708.84
708.84
-
Oct 23, 2026
703.93
703.93
703.93
703.93
703.93
-
Oct 22, 2026
707.58
707.58
707.58
707.58
707.58
-
Oct 21, 2026
716.22
716.22
716.22
716.22
716.22
-
Oct 20, 2026
712.10
712.10
712.10
712.10
712.10
-
Oct 19, 2026
710.08
710.08
710.08
710.08
710.08
-
Oct 16, 2026
707.20
707.20
707.20
707.20
707.20
-
Oct 15, 2026
715.01
715.01
715.01
715.01
715.01
-
Oct 14, 2026
712.65
712.65
712.65
712.65
712.65
-
Oct 13, 2026
720.63
720.63
720.63
720.63
720.63
-
Oct 12, 2026
720.78
720.78
720.78
720.78
720.78
-
Oct 9, 2026
721.18
721.18
721.18
721.18
721.18
-
Oct 8, 2026
716.84
716.84
716.84
716.84
716.84
-
Oct 7, 2026
720.20
720.20
720.20
720.20
720.20
-
Oct 6, 2026
721.77
721.77
721.77
721.77
721.77
-
Oct 5, 2026
717.57
717.57
717.57
717.57
717.57
-
Oct 2, 2026
712.84
712.84
712.84
712.84
712.84
-
Oct 1, 2026
707.58
707.58
707.58
707.58
707.58
-
Sep 30, 2026
706.19
706.19
706.19
706.19
706.19
-
Sep 29, 2026
707.91
707.91
707.91
707.91
707.91
-
Sep 28, 2026
1.639
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
709.10
709.10
709.10
709.10
709.10
-
Sep 25, 2026
716.27
716.27
716.27
716.27
714.63
-
Sep 24, 2026
712.63
712.63
712.63
712.63
711.00
-
Sep 23, 2026
712.80
712.80
712.80
712.80
711.17
-
Sep 22, 2026
718.22
718.22
718.22
718.22
716.58
-
Sep 21, 2026
718.22
718.22
718.22
718.22
716.58
-
Sep 18, 2026
707.61
707.61
707.61
707.61
705.99
-
Sep 17, 2026
706.43
706.43
706.43
706.43
704.81
-
Sep 16, 2026
698.46
698.46
698.46
698.46
696.86
-
Sep 15, 2026
701.57
701.57
701.57
701.57
699.96
-
Sep 14, 2026
704.63
704.63
704.63
704.63
703.02
-
Sep 11, 2026
708.03
708.03
708.03
708.03
706.41
-
Sep 10, 2026
701.96
701.96
701.96
701.96
700.35
-
Sep 9, 2026
706.02
706.02
706.02
706.02
704.40
-
Sep 8, 2026
709.43
709.43
709.43
709.43
707.81
-
Sep 4, 2026
713.59
713.59
713.59
713.59
711.96
-
Sep 3, 2026
716.17
716.17
716.17
716.17
714.53
-
Sep 2, 2026
708.63
708.63
708.63
708.63
707.01
-
Sep 1, 2026
705.37
705.37
705.37
705.37
703.76
-
Aug 31, 2026
710.36
710.36
710.36
710.36
708.73
-
Aug 28, 2026
712.71
712.71
712.71
712.71
711.08
-
Aug 27, 2026
714.46
714.46
714.46
714.46
712.83
-
Aug 26, 2026
709.36
709.36
709.36
709.36
707.74
-
Aug 25, 2026
709.50
709.50
709.50
709.50
707.88
-
Aug 24, 2026
707.21
707.21
707.21
707.21
705.59
-
Aug 21, 2026
709.19
709.19
709.19
709.19
707.57
-
Aug 20, 2026
706.09
706.09
706.09
706.09
704.47
-
Aug 19, 2026
712.18
712.18
712.18
712.18
710.55
-
Aug 18, 2026
710.62
710.62
710.62
710.62
708.99
-
Aug 17, 2026
715.54
715.54
715.54
715.54
713.90
-
Aug 14, 2026
719.22
719.22
719.22
719.22
717.57
-
Aug 13, 2026
720.35
720.35
720.35
720.35
718.70
-
Aug 12, 2026
715.68
715.68
715.68
715.68
714.04
-
Aug 11, 2026
713.78
713.78
713.78
713.78
712.15
-
Aug 10, 2026
716.06
716.06
716.06
716.06
714.42
-
Aug 7, 2026
716.42
716.42
716.42
716.42
714.78
-
Aug 6, 2026
711.98
711.98
711.98
711.98
710.35
-
Aug 5, 2026
713.24
713.24
713.24
713.24
711.61
-
Aug 4, 2026
714.44
714.44
714.44
714.44
712.81
-
Aug 3, 2026
701.88
701.88
701.88
701.88
700.27
-
Jul 31, 2026
691.61
691.61
691.61
691.61
690.03
-
Jul 30, 2026
686.76
686.76
686.76
686.76
685.19
-
Jul 29, 2026
675.54
675.54
675.54
675.54
673.99
-
Jul 28, 2026
685.95
685.95
685.95
685.95
684.38
-
Jul 27, 2026
684.50
684.50
684.50
684.50
682.93
-
Jul 24, 2026
684.40
684.40
684.40
684.40
682.83
-
Jul 23, 2026
684.00
684.00
684.00
684.00
682.43
-
Jul 22, 2026
692.36
692.36
692.36
692.36
690.78
-
Jul 21, 2026
693.30
693.30
693.30
693.30
691.71
-
Jul 20, 2026
687.21
687.21
687.21
687.21
685.64
-
Jul 17, 2026
688.52
688.52
688.52
688.52
686.94
-
Jul 16, 2026
695.54
695.54
695.54
695.54
693.95
-
Jul 15, 2026
699.11
699.11
699.11
699.11
697.51
-
Jul 14, 2026
696.41
696.41
696.41
696.41
694.82
-
Jul 13, 2026
693.80
693.80
693.80
693.80
692.21
-
Jul 10, 2026
699.35
699.35
699.35
699.35
697.75
-
Jul 9, 2026
696.35
696.35
696.35
696.35
694.76
-
Jul 8, 2026
690.71
690.71
690.71
690.71
689.13
-
Jul 7, 2026
692.66
692.66
692.66
692.66
691.08
-
Jul 6, 2026
695.76
695.76
695.76
695.76
694.17
-
Jul 2, 2026
690.70
690.70
690.70
690.70
689.12
-
Jul 1, 2026
690.67
690.67
690.67
690.67
689.09
-
Jun 30, 2026
692.14
692.14
692.14
692.14
690.56
-
Jun 29, 2026
686.64
686.64
686.64
686.64
685.07
-
Jun 26, 2026
1.79
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
678.66
678.66
678.66
678.66
677.11
-
Jun 25, 2026
680.76
680.76
680.76
680.76
677.42
-
Jun 24, 2026
680.80
680.80
680.80
680.80
677.46
-
Jun 23, 2026
681.47
681.47
681.47
681.47
678.12
-
Jun 22, 2026
691.40
691.40
691.40
691.40
688.00
-
Jun 18, 2026
693.94
693.94
693.94
693.94
690.53
-
Jun 17, 2026
686.49
686.49
686.49
686.49
683.12
-
Jun 16, 2026
694.93
694.93
694.93
694.93
691.52
-
Jun 15, 2026
698.88
698.88
698.88
698.88
695.45
-
Jun 12, 2026
687.37
687.37
687.37
687.37
683.99
-
Jun 11, 2026
683.90
683.90
683.90
683.90
680.54
-
Jun 10, 2026
672.12
672.12
672.12
672.12
668.82
-
Jun 9, 2026
683.17
683.17
683.17
683.17
679.81
-
Jun 8, 2026
684.91
684.91
684.91
684.91
681.55
-
Jun 5, 2026
682.86
682.86
682.86
682.86
679.51
-
Jun 4, 2026
701.31
701.31
701.31
701.31
697.87
-
Jun 3, 2026
698.35
698.35
698.35
698.35
694.92
-
Jun 2, 2026
703.53
703.53
703.53
703.53
700.07
-
Jun 1, 2026
702.61
702.61
702.61
702.61
699.16
-
May 29, 2026
700.72
700.72
700.72
700.72
697.28
-
May 28, 2026
699.16
699.16
699.16
699.16
695.73
-
May 27, 2026
695.16
695.16
695.16
695.16
691.75
-
May 26, 2026
695.04
695.04
695.04
695.04
691.63
-
May 22, 2026
690.79
690.79
690.79
690.79
687.40
-
May 21, 2026
688.19
688.19
688.19
688.19
684.81
-
May 20, 2026
686.93
686.93
686.93
686.93
683.56
-
May 19, 2026
679.58
679.58
679.58
679.58
676.24
-
May 18, 2026
684.11
684.11
684.11
684.11
680.75
-
May 15, 2026
684.58
684.58
684.58
684.58
681.22
-
May 14, 2026
693.02
693.02
693.02
693.02
689.62
-
May 13, 2026
687.74
687.74
687.74
687.74
684.36
-
May 12, 2026
683.72
683.72
683.72
683.72
680.36
-
May 11, 2026
684.79
684.79
684.79
684.79
681.43
-
May 8, 2026
683.46
683.46
683.46
683.46
680.10
-
May 7, 2026
677.65
677.65
677.65
677.65
674.32
-
May 6, 2026
680.23
680.23
680.23
680.23
676.89
-
May 5, 2026
670.45
670.45
670.45
670.45
667.16
-
May 4, 2026
665.04
665.04
665.04
665.04
661.77
-
May 1, 2026
667.72
667.72
667.72
667.72
664.44
-
Apr 30, 2026
665.76
665.76
665.76
665.76
662.49
-
Apr 29, 2026
658.99
658.99
658.99
658.99
655.75
-
Apr 28, 2026
659.25
659.25
659.25
659.25
656.01
-
Apr 27, 2026
662.49
662.49
662.49
662.49
659.24
-
Apr 24, 2026
661.68
661.68
661.68
661.68
658.43
-
Apr 23, 2026
656.42
656.42
656.42
656.42
653.20
-
Apr 22, 2026
659.14
659.14
659.14
659.14
655.90
-
Apr 21, 2026
652.31
652.31
652.31
652.31
649.11
-
Apr 20, 2026
656.48
656.48
656.48
656.48
653.26
-
Apr 17, 2026
658.03
658.03
658.03
658.03
654.80
-
Apr 16, 2026
650.20
650.20
650.20
650.20
647.01
-
Apr 15, 2026
648.50
648.50
648.50
648.50
645.31
-
Apr 14, 2026
643.33
643.33
643.33
643.33
640.17
-
Apr 13, 2026
635.82
635.82
635.82
635.82
632.70
-
Apr 10, 2026
629.42
629.42
629.42
629.42
626.33
-
Apr 9, 2026
630.08
630.08
630.08
630.08
626.99
-
Apr 8, 2026
626.18
626.18
626.18
626.18
623.10
-
Apr 7, 2026
610.86
610.86
610.86
610.86
607.86
-
Apr 6, 2026
610.39
610.39
610.39
610.39
607.39
-
Apr 2, 2026
607.66
607.66
607.66
607.66
604.68
-
Apr 1, 2026
606.94
606.94
606.94
606.94
603.96
-
Mar 31, 2026
602.60
602.60
602.60
602.60
599.64
-
Mar 30, 2026
585.49
585.49
585.49
585.49
582.61
-
Mar 27, 2026
1.695
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
587.81
587.81
587.81
587.81
584.92
-
Mar 26, 2026
599.52
599.52
599.52
599.52
594.89
-
Mar 25, 2026
610.14
610.14
610.14
610.14
605.43
-
Mar 24, 2026
606.83
606.83
606.83
606.83
602.14
-
Mar 23, 2026
609.11
609.11
609.11
609.11
604.40
-
Mar 20, 2026
602.18
602.18
602.18
602.18
597.53
-
Mar 19, 2026
611.42
611.42
611.42
611.42
606.70
-
Mar 18, 2026
613.08
613.08
613.08
613.08
608.34
-
Mar 17, 2026
621.53
621.53
621.53
621.53
616.73
-
Mar 16, 2026
619.97
619.97
619.97
619.97
615.18
-
Mar 13, 2026
613.69
613.69
613.69
613.69
608.95
-
Mar 12, 2026
617.36
617.36
617.36
617.36
612.59
-
Mar 11, 2026
626.88
626.88
626.88
626.88
622.04
-
Mar 10, 2026
627.38
627.38
627.38
627.38
622.53
-
Mar 9, 2026
628.66
628.66
628.66
628.66
623.80
-
Mar 6, 2026
623.43
623.43
623.43
623.43
618.61
-
Mar 5, 2026
631.73
631.73
631.73
631.73
626.85
-
Mar 4, 2026
635.30
635.30
635.30
635.30
630.39
-
Mar 3, 2026
630.40
630.40
630.40
630.40
625.53
-
Mar 2, 2026
636.39
636.39
636.39
636.39
631.47
-
Feb 27, 2026
636.09
636.09
636.09
636.09
631.18
-
Feb 26, 2026
638.81
638.81
638.81
638.81
633.88
-
Feb 25, 2026
642.25
642.25
642.25
642.25
637.29
-
Feb 24, 2026
637.05
637.05
637.05
637.05
632.13
-
Feb 23, 2026
632.18
632.18
632.18
632.18
627.30
-
Feb 20, 2026
638.80
638.80
638.80
638.80
633.87
-
Feb 19, 2026
634.38
634.38
634.38
634.38
629.48
-
Feb 18, 2026
636.09
636.09
636.09
636.09
631.18
-
Feb 17, 2026
632.54
632.54
632.54
632.54
627.65
-
Feb 13, 2026
631.82
631.82
631.82
631.82
626.94
-
Feb 12, 2026
631.41
631.41
631.41
631.41
626.53
-
Feb 11, 2026
641.41
641.41
641.41
641.41
636.46
-
Feb 10, 2026
641.42
641.42
641.42
641.42
636.47
-
Feb 9, 2026
643.52
643.52
643.52
643.52
638.55
-
Feb 6, 2026
640.46
640.46
640.46
640.46
635.51
-
Feb 5, 2026
628.07
628.07
628.07
628.07
623.22
-
Feb 4, 2026
635.85
635.85
635.85
635.85
630.94
-
Feb 3, 2026
639.09
639.09
639.09
639.09
634.15
-
Feb 2, 2026
644.51
644.51
644.51
644.51
639.53
-
Jan 30, 2026
641.03
641.03
641.03
641.03
636.08
-
Jan 29, 2026
643.76
643.76
643.76
643.76
638.79
-
Jan 28, 2026
644.59
644.59
644.59
644.59
639.61
-
Jan 27, 2026
644.64
644.64
644.64
644.64
639.66
-
Jan 26, 2026
642.02
642.02
642.02
642.02
637.06
-
Jan 23, 2026
638.83
638.83
638.83
638.83
633.90
-
Jan 22, 2026
638.56
638.56
638.56
638.56
633.63
-
Jan 21, 2026
635.07
635.07
635.07
635.07
630.16
-
Jan 20, 2026
627.79
627.79
627.79
627.79
622.94
-
Jan 16, 2026
641.00
641.00
641.00
641.00
636.05
-
Jan 15, 2026
641.37
641.37
641.37
641.37
636.42
-
Jan 14, 2026
639.70
639.70
639.70
639.70
634.76
-
Jan 13, 2026
643.12
643.12
643.12
643.12
638.15
-
Jan 12, 2026
644.36
644.36
644.36
644.36
639.38
-
Jan 9, 2026
643.30
643.30
643.30
643.30
638.33
-
Jan 8, 2026
639.14
639.14
639.14
639.14
634.20
-
Jan 7, 2026
639.09
639.09
639.09
639.09
634.15
-
Jan 6, 2026
641.30
641.30
641.30
641.30
636.35
-
Jan 5, 2026
637.30
637.30
637.30
637.30
632.38
-
Jan 2, 2026
633.28
633.28
633.28
633.28
628.39
-
Dec 31, 2025
631.94
631.94
631.94
631.94
627.06
-
Dec 30, 2025
636.58
636.58
636.58
636.58
631.66
-
Dec 29, 2025
637.46
637.46
637.46
637.46
632.54
-
Dec 26, 2025
639.68
639.68
639.68
639.68
634.74
-
Dec 24, 2025
639.82
639.82
639.82
639.82
634.88
-
Dec 23, 2025
637.77
637.77
637.77
637.77
632.84
-
Dec 22, 2025
1.62
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
634.88
634.88
634.88
634.88
629.98
-
Dec 19, 2025
632.39
632.39
632.39
632.39
625.90
-
Dec 18, 2025
626.86
626.86
626.86
626.86
620.42
-
Dec 17, 2025
621.92
621.92
621.92
621.92
615.53
-
Dec 16, 2025
629.20
629.20
629.20
629.20
622.74
-
Dec 15, 2025
630.68
630.68
630.68
630.68
624.20
-
Dec 12, 2025
631.59
631.59
631.59
631.59
625.11
-
Dec 11, 2025
638.36
638.36
638.36
638.36
631.81
-
Dec 10, 2025
637.03
637.03
637.03
637.03
630.49
-
Dec 9, 2025
632.75
632.75
632.75
632.75
626.25
-
Dec 8, 2025
633.30
633.30
633.30
633.30
626.80
-
Dec 5, 2025
635.46
635.46
635.46
635.46
628.94
-
Dec 4, 2025
634.14
634.14
634.14
634.14
627.63
-
Dec 3, 2025
633.41
633.41
633.41
633.41
626.91
-
Dec 2, 2025
631.51
631.51
631.51
631.51
625.03
-
Dec 1, 2025
629.95
629.95
629.95
629.95
623.48
-
Nov 28, 2025
633.25
633.25
633.25
633.25
626.75
-
Nov 26, 2025
629.86
629.86
629.86
629.86
623.39
-
Nov 25, 2025
625.53
625.53
625.53
625.53
619.11
-
Nov 24, 2025
619.88
619.88
619.88
619.88
613.52
-
Nov 21, 2025
610.44
610.44
610.44
610.44
604.17
-
Nov 20, 2025
604.45
604.45
604.45
604.45
598.24
-
Nov 19, 2025
613.93
613.93
613.93
613.93
607.63
-
Nov 18, 2025
611.61
611.61
611.61
611.61
605.33
-
Nov 17, 2025
616.66
616.66
616.66
616.66
610.33
-
Nov 14, 2025
622.31
622.31
622.31
622.31
615.92
-
Nov 13, 2025
622.49
622.49
622.49
622.49
616.10
-
Nov 12, 2025
632.96
632.96
632.96
632.96
626.46
-
Nov 11, 2025
632.54
632.54
632.54
632.54
626.05
-
Nov 10, 2025
631.23
631.23
631.23
631.23
624.75
-
Nov 7, 2025
621.58
621.58
621.58
621.58
615.20
-
Nov 6, 2025
620.74
620.74
620.74
620.74
614.37
-
Nov 5, 2025
627.75
627.75
627.75
627.75
621.30
-
Nov 4, 2025
625.47
625.47
625.47
625.47
619.05
-
Nov 3, 2025
632.89
632.89
632.89
632.89
626.39
-
Oct 31, 2025
631.77
631.77
631.77
631.77
625.28
-
