Vanguard 500 Index Institutional Select (VFFSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | - |
| May 01, 2024 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | - |
| Apr 30, 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
| Apr 29, 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | - |
| Apr 26, 2024 | 249.62 | 249.62 | 249.62 | 249.62 | 249.62 | - |
| Apr 25, 2024 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | - |
| Apr 24, 2024 | 248.23 | 248.23 | 248.23 | 248.23 | 248.23 | - |
| Apr 23, 2024 | 248.18 | 248.18 | 248.18 | 248.18 | 248.18 | - |
| Apr 22, 2024 | 245.24 | 245.24 | 245.24 | 245.24 | 245.24 | - |
| Apr 19, 2024 | 243.11 | 243.11 | 243.11 | 243.11 | 243.11 | - |
| Apr 18, 2024 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | - |
| Apr 17, 2024 | 245.78 | 245.78 | 245.78 | 245.78 | 245.78 | - |
| Apr 16, 2024 | 247.21 | 247.21 | 247.21 | 247.21 | 247.21 | - |
| Apr 15, 2024 | 247.72 | 247.72 | 247.72 | 247.72 | 247.72 | - |
| Apr 12, 2024 | 250.73 | 250.73 | 250.73 | 250.73 | 250.73 | - |
| Apr 11, 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
| Apr 10, 2024 | 252.51 | 252.51 | 252.51 | 252.51 | 252.51 | - |
| Apr 09, 2024 | 254.92 | 254.92 | 254.92 | 254.92 | 254.92 | - |
| Apr 08, 2024 | 254.52 | 254.52 | 254.52 | 254.52 | 254.52 | - |
| Apr 05, 2024 | 254.61 | 254.61 | 254.61 | 254.61 | 254.61 | - |
| Apr 04, 2024 | 251.81 | 251.81 | 251.81 | 251.81 | 251.81 | - |
| Apr 03, 2024 | 254.92 | 254.92 | 254.92 | 254.92 | 254.92 | - |
| Apr 02, 2024 | 254.63 | 254.63 | 254.63 | 254.63 | 254.63 | - |
| Apr 01, 2024 | 256.48 | 256.48 | 256.48 | 256.48 | 256.48 | - |
| Mar 28, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
| Mar 27, 2024 | 256.71 | 256.71 | 256.71 | 256.71 | 256.71 | - |
| Mar 26, 2024 | 254.48 | 254.48 | 254.48 | 254.48 | 254.48 | - |
| Mar 25, 2024 | 255.19 | 255.19 | 255.19 | 255.19 | 255.19 | - |
| Mar 22, 2024 | 255.98 | 255.98 | 255.98 | 255.98 | 255.98 | - |
| Mar 21, 2024 | 257.15 | 257.15 | 257.15 | 257.15 | 257.15 | - |
| Mar 20, 2024 | 256.31 | 256.31 | 256.31 | 256.31 | 256.31 | - |
| Mar 19, 2024 | 254.02 | 254.02 | 254.02 | 254.02 | 254.02 | - |
| Mar 18, 2024 | 252.59 | 252.59 | 252.59 | 252.59 | 252.59 | - |
| Mar 15, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| Mar 14, 2024 | 252.63 | 252.63 | 252.63 | 252.63 | 252.63 | - |
| Mar 13, 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
| Mar 12, 2024 | 253.77 | 253.77 | 253.77 | 253.77 | 253.77 | - |
| Mar 11, 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
| Mar 08, 2024 | 251.24 | 251.24 | 251.24 | 251.24 | 251.24 | - |
| Mar 07, 2024 | 252.87 | 252.87 | 252.87 | 252.87 | 252.87 | - |
| Mar 06, 2024 | 250.26 | 250.26 | 250.26 | 250.26 | 250.26 | - |
| Mar 05, 2024 | 248.96 | 248.96 | 248.96 | 248.96 | 248.96 | - |
| Mar 04, 2024 | 251.52 | 251.52 | 251.52 | 251.52 | 251.52 | - |
| Mar 01, 2024 | 251.81 | 251.81 | 251.81 | 251.81 | 251.81 | - |
| Feb 29, 2024 | 249.79 | 249.79 | 249.79 | 249.79 | 249.79 | - |
| Feb 28, 2024 | 248.44 | 248.44 | 248.44 | 248.44 | 248.44 | - |
| Feb 27, 2024 | 248.83 | 248.83 | 248.83 | 248.83 | 248.83 | - |
| Feb 26, 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
| Feb 23, 2024 | 249.34 | 249.34 | 249.34 | 249.34 | 249.34 | - |
| Feb 22, 2024 | 249.24 | 249.24 | 249.24 | 249.24 | 249.24 | - |
| Feb 21, 2024 | 244.08 | 244.08 | 244.08 | 244.08 | 244.08 | - |
| Feb 20, 2024 | 243.76 | 243.76 | 243.76 | 243.76 | 243.76 | - |
| Feb 16, 2024 | 245.22 | 245.22 | 245.22 | 245.22 | 245.22 | - |
| Feb 15, 2024 | 246.37 | 246.37 | 246.37 | 246.37 | 246.37 | - |
| Feb 14, 2024 | 244.89 | 244.89 | 244.89 | 244.89 | 244.89 | - |
| Feb 13, 2024 | 242.52 | 242.52 | 242.52 | 242.52 | 242.52 | - |
| Feb 12, 2024 | 245.85 | 245.85 | 245.85 | 245.85 | 245.85 | - |
| Feb 09, 2024 | 246.08 | 246.08 | 246.08 | 246.08 | 246.08 | - |
| Feb 08, 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
| Feb 07, 2024 | 244.48 | 244.48 | 244.48 | 244.48 | 244.48 | - |
| Feb 06, 2024 | 242.48 | 242.48 | 242.48 | 242.48 | 242.48 | - |
| Feb 05, 2024 | 241.91 | 241.91 | 241.91 | 241.91 | 241.91 | - |
| Feb 02, 2024 | 242.69 | 242.69 | 242.69 | 242.69 | 242.69 | - |
| Feb 01, 2024 | 240.11 | 240.11 | 240.11 | 240.11 | 240.11 | - |
| Jan 31, 2024 | 237.13 | 237.13 | 237.13 | 237.13 | 237.13 | - |
| Jan 30, 2024 | 241.01 | 241.01 | 241.01 | 241.01 | 241.01 | - |
| Jan 29, 2024 | 241.13 | 241.13 | 241.13 | 241.13 | 241.13 | - |
| Jan 26, 2024 | 239.32 | 239.32 | 239.32 | 239.32 | 239.32 | - |
| Jan 25, 2024 | 239.48 | 239.48 | 239.48 | 239.48 | 239.48 | - |
| Jan 24, 2024 | 238.21 | 238.21 | 238.21 | 238.21 | 238.21 | - |
| Jan 23, 2024 | 238.01 | 238.01 | 238.01 | 238.01 | 238.01 | - |
| Jan 22, 2024 | 237.32 | 237.32 | 237.32 | 237.32 | 237.32 | - |
| Jan 19, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
| Jan 18, 2024 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | - |
| Jan 17, 2024 | 231.84 | 231.84 | 231.84 | 231.84 | 231.84 | - |
| Jan 16, 2024 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | - |
| Jan 12, 2024 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | - |
| Jan 11, 2024 | 233.82 | 233.82 | 233.82 | 233.82 | 233.82 | - |
| Jan 10, 2024 | 233.97 | 233.97 | 233.97 | 233.97 | 233.97 | - |
| Jan 09, 2024 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | - |
| Jan 08, 2024 | 232.96 | 232.96 | 232.96 | 232.96 | 232.96 | - |
| Jan 05, 2024 | 229.71 | 229.71 | 229.71 | 229.71 | 229.71 | - |
| Jan 04, 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| Jan 03, 2024 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
| Jan 02, 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - |
| Dec 29, 2023 | 233.22 | 233.22 | 233.22 | 233.22 | 233.22 | - |
| Dec 28, 2023 | 233.87 | 233.87 | 233.87 | 233.87 | 233.87 | - |
| Dec 27, 2023 | 233.76 | 233.76 | 233.76 | 233.76 | 233.76 | - |
| Dec 26, 2023 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
| Dec 22, 2023 | 232.42 | 232.42 | 232.42 | 232.42 | 232.42 | - |
| Dec 21, 2023 | 232.03 | 232.03 | 232.03 | 232.03 | 232.03 | - |
| Dec 20, 2023 | 229.67 | 229.67 | 229.67 | 229.67 | 229.67 | - |
| Dec 19, 2023 | 233.06 | 233.06 | 233.06 | 233.06 | 233.06 | - |
| Dec 19, 2023 | 0.962 Dividend | |||||
| Dec 18, 2023 | 232.64 | 232.64 | 232.64 | 232.64 | 231.68 | - |
| Dec 15, 2023 | 231.59 | 231.59 | 231.59 | 231.59 | 230.63 | - |
| Dec 14, 2023 | 231.59 | 231.59 | 231.59 | 231.59 | 230.63 | - |
| Dec 13, 2023 | 230.93 | 230.93 | 230.93 | 230.93 | 229.98 | - |
| Dec 12, 2023 | 227.82 | 227.82 | 227.82 | 227.82 | 226.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.