Nasdaq - Delayed Quote
USD
Vanguard 500 Index Institutional Select (VFFSX)
377.93
-1.15
(-0.30%)
As of 8:07:41 AM EDT. Market Open.
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
377.93
377.93
377.93
377.93
377.93
-
Oct 28, 2026
379.08
379.08
379.08
379.08
379.08
-
Oct 27, 2026
378.03
378.03
378.03
378.03
378.03
-
Oct 26, 2026
375.79
375.79
375.79
375.79
375.79
-
Oct 23, 2026
373.18
373.18
373.18
373.18
373.18
-
Oct 22, 2026
375.11
375.11
375.11
375.11
375.11
-
Oct 21, 2026
379.70
379.70
379.70
379.70
379.70
-
Oct 20, 2026
377.51
377.51
377.51
377.51
377.51
-
Oct 19, 2026
376.44
376.44
376.44
376.44
376.44
-
Oct 16, 2026
374.90
374.90
374.90
374.90
374.90
-
Oct 15, 2026
379.05
379.05
379.05
379.05
379.05
-
Oct 14, 2026
377.79
377.79
377.79
377.79
377.79
-
Oct 13, 2026
382.02
382.02
382.02
382.02
382.02
-
Oct 12, 2026
382.10
382.10
382.10
382.10
382.10
-
Oct 9, 2026
382.31
382.31
382.31
382.31
382.31
-
Oct 8, 2026
380.01
380.01
380.01
380.01
380.01
-
Oct 7, 2026
381.79
381.79
381.79
381.79
381.79
-
Oct 6, 2026
382.62
382.62
382.62
382.62
382.62
-
Oct 5, 2026
380.39
380.39
380.39
380.39
380.39
-
Oct 2, 2026
377.87
377.87
377.87
377.87
377.87
-
Oct 1, 2026
375.09
375.09
375.09
375.09
375.09
-
Sep 30, 2026
374.35
374.35
374.35
374.35
374.35
-
Sep 29, 2026
375.26
375.26
375.26
375.26
375.26
-
Sep 28, 2026
0.993
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
375.89
375.89
375.89
375.89
375.89
-
Sep 25, 2026
379.81
379.81
379.81
379.81
378.82
-
Sep 24, 2026
377.88
377.88
377.88
377.88
376.89
-
Sep 23, 2026
377.97
377.97
377.97
377.97
376.98
-
Sep 22, 2026
380.84
380.84
380.84
380.84
379.84
-
Sep 21, 2026
380.84
380.84
380.84
380.84
379.84
-
Sep 18, 2026
375.21
375.21
375.21
375.21
374.23
-
Sep 17, 2026
374.58
374.58
374.58
374.58
373.60
-
Sep 16, 2026
370.36
370.36
370.36
370.36
369.39
-
Sep 15, 2026
372.01
372.01
372.01
372.01
371.04
-
Sep 14, 2026
373.62
373.62
373.62
373.62
372.64
-
Sep 11, 2026
375.42
375.42
375.42
375.42
374.44
-
Sep 10, 2026
372.20
372.20
372.20
372.20
371.23
-
Sep 9, 2026
374.35
374.35
374.35
374.35
373.37
-
Sep 8, 2026
376.16
376.16
376.16
376.16
375.18
-
Sep 4, 2026
378.36
378.36
378.36
378.36
377.37
-
Sep 3, 2026
379.73
379.73
379.73
379.73
378.74
-
Sep 2, 2026
375.73
375.73
375.73
375.73
374.75
-
Sep 1, 2026
374.00
374.00
374.00
374.00
373.02
-
Aug 31, 2026
376.65
376.65
376.65
376.65
375.67
-
Aug 28, 2026
377.88
377.88
377.88
377.88
376.89
-
Aug 27, 2026
378.81
378.81
378.81
378.81
377.82
-
Aug 26, 2026
376.10
376.10
376.10
376.10
375.12
-
Aug 25, 2026
376.18
376.18
376.18
376.18
375.20
-
Aug 24, 2026
374.96
374.96
374.96
374.96
373.98
-
Aug 21, 2026
376.01
376.01
376.01
376.01
375.03
-
Aug 20, 2026
374.36
374.36
374.36
374.36
373.38
-
Aug 19, 2026
377.59
377.59
377.59
377.59
376.60
-
Aug 18, 2026
376.77
376.77
376.77
376.77
375.78
-
Aug 17, 2026
379.37
379.37
379.37
379.37
378.38
-
Aug 14, 2026
381.32
381.32
381.32
381.32
380.32
-
Aug 13, 2026
381.92
381.92
381.92
381.92
380.92
-
Aug 12, 2026
379.44
379.44
379.44
379.44
378.45
-
Aug 11, 2026
378.43
378.43
378.43
378.43
377.44
-
Aug 10, 2026
379.64
379.64
379.64
379.64
378.65
-
Aug 7, 2026
379.82
379.82
379.82
379.82
378.83
-
Aug 6, 2026
377.47
377.47
377.47
377.47
376.48
-
Aug 5, 2026
378.14
378.14
378.14
378.14
377.15
-
Aug 4, 2026
378.77
378.77
378.77
378.77
377.78
-
Aug 3, 2026
372.11
372.11
372.11
372.11
371.14
-
Jul 31, 2026
366.66
366.66
366.66
366.66
365.70
-
Jul 30, 2026
364.09
364.09
364.09
364.09
363.14
-
Jul 29, 2026
358.14
358.14
358.14
358.14
357.20
-
Jul 28, 2026
363.66
363.66
363.66
363.66
362.71
-
Jul 27, 2026
362.89
362.89
362.89
362.89
361.94
-
Jul 24, 2026
362.83
362.83
362.83
362.83
361.88
-
Jul 23, 2026
362.61
362.61
362.61
362.61
361.66
-
Jul 22, 2026
367.05
367.05
367.05
367.05
366.09
-
Jul 21, 2026
367.54
367.54
367.54
367.54
366.58
-
Jul 20, 2026
364.31
364.31
364.31
364.31
363.36
-
Jul 17, 2026
365.01
365.01
365.01
365.01
364.06
-
Jul 16, 2026
368.73
368.73
368.73
368.73
367.77
-
Jul 15, 2026
370.62
370.62
370.62
370.62
369.65
-
Jul 14, 2026
369.18
369.18
369.18
369.18
368.21
-
Jul 13, 2026
367.80
367.80
367.80
367.80
366.84
-
Jul 10, 2026
370.74
370.74
370.74
370.74
369.77
-
Jul 9, 2026
369.15
369.15
369.15
369.15
368.18
-
Jul 8, 2026
366.15
366.15
366.15
366.15
365.19
-
Jul 7, 2026
367.19
367.19
367.19
367.19
366.23
-
Jul 6, 2026
368.83
368.83
368.83
368.83
367.87
-
Jul 2, 2026
366.14
366.14
366.14
366.14
365.18
-
Jul 1, 2026
366.12
366.12
366.12
366.12
365.16
-
Jun 30, 2026
366.90
366.90
366.90
366.90
365.94
-
Jun 29, 2026
363.98
363.98
363.98
363.98
363.03
-
Jun 26, 2026
1.066
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
359.75
359.75
359.75
359.75
358.81
-
Jun 25, 2026
360.98
360.98
360.98
360.98
358.97
-
Jun 24, 2026
361.00
361.00
361.00
361.00
358.99
-
Jun 23, 2026
361.36
361.36
361.36
361.36
359.35
-
Jun 22, 2026
366.62
366.62
366.62
366.62
364.58
-
Jun 18, 2026
367.96
367.96
367.96
367.96
365.91
-
Jun 17, 2026
364.01
364.01
364.01
364.01
361.99
-
Jun 16, 2026
368.48
368.48
368.48
368.48
366.43
-
Jun 15, 2026
370.58
370.58
370.58
370.58
368.52
-
Jun 12, 2026
364.47
364.47
364.47
364.47
362.44
-
Jun 11, 2026
362.63
362.63
362.63
362.63
360.61
-
Jun 10, 2026
356.38
356.38
356.38
356.38
354.40
-
Jun 9, 2026
362.24
362.24
362.24
362.24
360.23
-
Jun 8, 2026
363.16
363.16
363.16
363.16
361.14
-
Jun 5, 2026
362.07
362.07
362.07
362.07
360.06
-
Jun 4, 2026
371.85
371.85
371.85
371.85
369.78
-
Jun 3, 2026
370.28
370.28
370.28
370.28
368.22
-
Jun 2, 2026
373.03
373.03
373.03
373.03
370.96
-
Jun 1, 2026
372.53
372.53
372.53
372.53
370.46
-
May 29, 2026
371.53
371.53
371.53
371.53
369.46
-
May 28, 2026
370.70
370.70
370.70
370.70
368.64
-
May 27, 2026
368.58
368.58
368.58
368.58
366.53
-
May 26, 2026
368.51
368.51
368.51
368.51
366.46
-
May 22, 2026
366.25
366.25
366.25
366.25
364.21
-
May 21, 2026
364.87
364.87
364.87
364.87
362.84
-
May 20, 2026
364.20
364.20
364.20
364.20
362.18
-
May 19, 2026
360.31
360.31
360.31
360.31
358.31
-
May 18, 2026
362.71
362.71
362.71
362.71
360.69
-
May 15, 2026
362.95
362.95
362.95
362.95
360.93
-
May 14, 2026
367.43
367.43
367.43
367.43
365.39
-
May 13, 2026
364.63
364.63
364.63
364.63
362.60
-
May 12, 2026
362.49
362.49
362.49
362.49
360.47
-
May 11, 2026
363.06
363.06
363.06
363.06
361.04
-
May 8, 2026
362.35
362.35
362.35
362.35
360.34
-
May 7, 2026
359.27
359.27
359.27
359.27
357.27
-
May 6, 2026
360.64
360.64
360.64
360.64
358.63
-
May 5, 2026
355.45
355.45
355.45
355.45
353.47
-
May 4, 2026
352.58
352.58
352.58
352.58
350.62
-
May 1, 2026
354.00
354.00
354.00
354.00
352.03
-
Apr 30, 2026
352.95
352.95
352.95
352.95
350.99
-
Apr 29, 2026
349.36
349.36
349.36
349.36
347.42
-
Apr 28, 2026
349.50
349.50
349.50
349.50
347.56
-
Apr 27, 2026
351.22
351.22
351.22
351.22
349.27
-
Apr 24, 2026
350.79
350.79
350.79
350.79
348.84
-
Apr 23, 2026
348.00
348.00
348.00
348.00
346.07
-
Apr 22, 2026
349.44
349.44
349.44
349.44
347.50
-
Apr 21, 2026
345.81
345.81
345.81
345.81
343.89
-
Apr 20, 2026
348.02
348.02
348.02
348.02
346.09
-
Apr 17, 2026
348.84
348.84
348.84
348.84
346.90
-
Apr 16, 2026
344.69
344.69
344.69
344.69
342.77
-
Apr 15, 2026
343.79
343.79
343.79
343.79
341.88
-
Apr 14, 2026
341.04
341.04
341.04
341.04
339.14
-
Apr 13, 2026
337.06
337.06
337.06
337.06
335.19
-
Apr 10, 2026
333.67
333.67
333.67
333.67
331.81
-
Apr 9, 2026
334.02
334.02
334.02
334.02
332.16
-
Apr 8, 2026
331.95
331.95
331.95
331.95
330.10
-
Apr 7, 2026
323.82
323.82
323.82
323.82
322.02
-
Apr 6, 2026
323.58
323.58
323.58
323.58
321.78
-
Apr 2, 2026
322.13
322.13
322.13
322.13
320.34
-
Apr 1, 2026
321.74
321.74
321.74
321.74
319.95
-
Mar 31, 2026
319.44
319.44
319.44
319.44
317.66
-
Mar 30, 2026
310.37
310.37
310.37
310.37
308.64
-
Mar 27, 2026
1.018
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
311.60
311.60
311.60
311.60
309.87
-
Mar 26, 2026
317.92
317.92
317.92
317.92
315.14
-
Mar 25, 2026
323.55
323.55
323.55
323.55
320.72
-
Mar 24, 2026
321.80
321.80
321.80
321.80
318.99
-
Mar 23, 2026
323.00
323.00
323.00
323.00
320.18
-
Mar 20, 2026
319.33
319.33
319.33
319.33
316.54
-
Mar 19, 2026
324.23
324.23
324.23
324.23
321.39
-
Mar 18, 2026
325.10
325.10
325.10
325.10
322.26
-
Mar 17, 2026
329.59
329.59
329.59
329.59
326.71
-
Mar 16, 2026
328.75
328.75
328.75
328.75
325.88
-
Mar 13, 2026
325.42
325.42
325.42
325.42
322.57
-
Mar 12, 2026
327.36
327.36
327.36
327.36
324.50
-
Mar 11, 2026
332.41
332.41
332.41
332.41
329.50
-
Mar 10, 2026
332.68
332.68
332.68
332.68
329.77
-
Mar 9, 2026
333.35
333.35
333.35
333.35
330.44
-
Mar 6, 2026
330.58
330.58
330.58
330.58
327.69
-
Mar 5, 2026
334.98
334.98
334.98
334.98
332.05
-
Mar 4, 2026
336.87
336.87
336.87
336.87
333.92
-
Mar 3, 2026
334.27
334.27
334.27
334.27
331.35
-
Mar 2, 2026
337.44
337.44
337.44
337.44
334.49
-
Feb 27, 2026
337.28
337.28
337.28
337.28
334.33
-
Feb 26, 2026
338.72
338.72
338.72
338.72
335.76
-
Feb 25, 2026
340.55
340.55
340.55
340.55
337.57
-
Feb 24, 2026
337.79
337.79
337.79
337.79
334.84
-
Feb 23, 2026
335.20
335.20
335.20
335.20
332.27
-
Feb 20, 2026
338.71
338.71
338.71
338.71
335.75
-
Feb 19, 2026
336.37
336.37
336.37
336.37
333.43
-
Feb 18, 2026
337.27
337.27
337.27
337.27
334.32
-
Feb 17, 2026
335.39
335.39
335.39
335.39
332.46
-
Feb 13, 2026
335.00
335.00
335.00
335.00
332.07
-
Feb 12, 2026
334.78
334.78
334.78
334.78
331.85
-
Feb 11, 2026
340.08
340.08
340.08
340.08
337.11
-
Feb 10, 2026
340.09
340.09
340.09
340.09
337.12
-
Feb 9, 2026
341.20
341.20
341.20
341.20
338.22
-
Feb 6, 2026
339.57
339.57
339.57
339.57
336.60
-
Feb 5, 2026
333.00
333.00
333.00
333.00
330.09
-
Feb 4, 2026
337.13
337.13
337.13
337.13
334.18
-
Feb 3, 2026
338.85
338.85
338.85
338.85
335.89
-
Feb 2, 2026
341.72
341.72
341.72
341.72
338.73
-
Jan 30, 2026
339.87
339.87
339.87
339.87
336.90
-
Jan 29, 2026
341.31
341.31
341.31
341.31
338.33
-
Jan 28, 2026
341.75
341.75
341.75
341.75
338.76
-
Jan 27, 2026
341.78
341.78
341.78
341.78
338.79
-
Jan 26, 2026
340.39
340.39
340.39
340.39
337.41
-
Jan 23, 2026
338.69
338.69
338.69
338.69
335.73
-
Jan 22, 2026
338.55
338.55
338.55
338.55
335.59
-
Jan 21, 2026
336.70
336.70
336.70
336.70
333.76
-
Jan 20, 2026
332.83
332.83
332.83
332.83
329.92
-
Jan 16, 2026
339.83
339.83
339.83
339.83
336.86
-
Jan 15, 2026
340.03
340.03
340.03
340.03
337.06
-
Jan 14, 2026
339.14
339.14
339.14
339.14
336.17
-
Jan 13, 2026
340.96
340.96
340.96
340.96
337.98
-
Jan 12, 2026
341.61
341.61
341.61
341.61
338.62
-
Jan 9, 2026
341.05
341.05
341.05
341.05
338.07
-
Jan 8, 2026
338.84
338.84
338.84
338.84
335.88
-
Jan 7, 2026
338.81
338.81
338.81
338.81
335.85
-
Jan 6, 2026
339.98
339.98
339.98
339.98
337.01
-
Jan 5, 2026
337.86
337.86
337.86
337.86
334.91
-
Jan 2, 2026
335.73
335.73
335.73
335.73
332.79
-
Dec 31, 2025
335.01
335.01
335.01
335.01
332.08
-
Dec 30, 2025
337.47
337.47
337.47
337.47
334.52
-
Dec 29, 2025
337.94
337.94
337.94
337.94
334.99
-
Dec 26, 2025
339.11
339.11
339.11
339.11
336.14
-
Dec 24, 2025
339.18
339.18
339.18
339.18
336.21
-
Dec 23, 2025
338.09
338.09
338.09
338.09
335.13
-
Dec 22, 2025
0.956
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
336.56
336.56
336.56
336.56
333.62
-
Dec 19, 2025
335.34
335.34
335.34
335.34
331.46
-
Dec 18, 2025
332.40
332.40
332.40
332.40
328.55
-
Dec 17, 2025
329.78
329.78
329.78
329.78
325.96
-
Dec 16, 2025
333.64
333.64
333.64
333.64
329.78
-
Dec 15, 2025
334.42
334.42
334.42
334.42
330.55
-
Dec 12, 2025
334.90
334.90
334.90
334.90
331.03
-
Dec 11, 2025
338.49
338.49
338.49
338.49
334.57
-
Dec 10, 2025
337.79
337.79
337.79
337.79
333.88
-
Dec 9, 2025
335.51
335.51
335.51
335.51
331.63
-
Dec 8, 2025
335.80
335.80
335.80
335.80
331.91
-
Dec 5, 2025
336.94
336.94
336.94
336.94
333.04
-
Dec 4, 2025
336.24
336.24
336.24
336.24
332.35
-
Dec 3, 2025
335.86
335.86
335.86
335.86
331.97
-
Dec 2, 2025
334.85
334.85
334.85
334.85
330.98
-
Dec 1, 2025
334.02
334.02
334.02
334.02
330.16
-
Nov 28, 2025
335.77
335.77
335.77
335.77
331.89
-
Nov 26, 2025
333.96
333.96
333.96
333.96
330.10
-
Nov 25, 2025
331.67
331.67
331.67
331.67
327.83
-
Nov 24, 2025
328.67
328.67
328.67
328.67
324.87
-
Nov 21, 2025
323.66
323.66
323.66
323.66
319.92
-
Nov 20, 2025
320.49
320.49
320.49
320.49
316.78
-
Nov 19, 2025
325.51
325.51
325.51
325.51
321.74
-
Nov 18, 2025
324.28
324.28
324.28
324.28
320.53
-
Nov 17, 2025
326.96
326.96
326.96
326.96
323.18
-
Nov 14, 2025
329.95
329.95
329.95
329.95
326.13
-
Nov 13, 2025
330.04
330.04
330.04
330.04
326.22
-
Nov 12, 2025
335.59
335.59
335.59
335.59
331.71
-
Nov 11, 2025
335.37
335.37
335.37
335.37
331.49
-
Nov 10, 2025
334.67
334.67
334.67
334.67
330.80
-
Nov 7, 2025
329.55
329.55
329.55
329.55
325.74
-
Nov 6, 2025
329.10
329.10
329.10
329.10
325.29
-
Nov 5, 2025
332.82
332.82
332.82
332.82
328.97
-
Nov 4, 2025
331.61
331.61
331.61
331.61
327.77
-
Nov 3, 2025
335.54
335.54
335.54
335.54
331.66
-
Oct 31, 2025
334.95
334.95
334.95
334.95
331.07
-
Oct 30, 2025
334.05
334.05
334.05
334.05
330.19
-
