Vanguard 500 Index Admiral (VFIAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 467.65 | 467.65 | 467.65 | 467.65 | 467.65 | - |
| May 01, 2024 | 463.42 | 463.42 | 463.42 | 463.42 | 463.42 | - |
| Apr 30, 2024 | 465.01 | 465.01 | 465.01 | 465.01 | 465.01 | - |
| Apr 29, 2024 | 472.43 | 472.43 | 472.43 | 472.43 | 472.43 | - |
| Apr 26, 2024 | 470.91 | 470.91 | 470.91 | 470.91 | 470.91 | - |
| Apr 25, 2024 | 466.14 | 466.14 | 466.14 | 466.14 | 466.14 | - |
| Apr 24, 2024 | 468.28 | 468.28 | 468.28 | 468.28 | 468.28 | - |
| Apr 23, 2024 | 468.17 | 468.17 | 468.17 | 468.17 | 468.17 | - |
| Apr 22, 2024 | 462.63 | 462.63 | 462.63 | 462.63 | 462.63 | - |
| Apr 19, 2024 | 458.63 | 458.63 | 458.63 | 458.63 | 458.63 | - |
| Apr 18, 2024 | 462.66 | 462.66 | 462.66 | 462.66 | 462.66 | - |
| Apr 17, 2024 | 463.65 | 463.65 | 463.65 | 463.65 | 463.65 | - |
| Apr 16, 2024 | 466.35 | 466.35 | 466.35 | 466.35 | 466.35 | - |
| Apr 15, 2024 | 467.31 | 467.31 | 467.31 | 467.31 | 467.31 | - |
| Apr 12, 2024 | 472.99 | 472.99 | 472.99 | 472.99 | 472.99 | - |
| Apr 11, 2024 | 479.92 | 479.92 | 479.92 | 479.92 | 479.92 | - |
| Apr 10, 2024 | 476.36 | 476.36 | 476.36 | 476.36 | 476.36 | - |
| Apr 09, 2024 | 480.90 | 480.90 | 480.90 | 480.90 | 480.90 | - |
| Apr 08, 2024 | 480.14 | 480.14 | 480.14 | 480.14 | 480.14 | - |
| Apr 05, 2024 | 480.31 | 480.31 | 480.31 | 480.31 | 480.31 | - |
| Apr 04, 2024 | 475.04 | 475.04 | 475.04 | 475.04 | 475.04 | - |
| Apr 03, 2024 | 480.91 | 480.91 | 480.91 | 480.91 | 480.91 | - |
| Apr 02, 2024 | 480.37 | 480.37 | 480.37 | 480.37 | 480.37 | - |
| Apr 01, 2024 | 483.86 | 483.86 | 483.86 | 483.86 | 483.86 | - |
| Mar 28, 2024 | 484.83 | 484.83 | 484.83 | 484.83 | 484.83 | - |
| Mar 27, 2024 | 484.28 | 484.28 | 484.28 | 484.28 | 484.28 | - |
| Mar 26, 2024 | 480.08 | 480.08 | 480.08 | 480.08 | 480.08 | - |
| Mar 25, 2024 | 481.43 | 481.43 | 481.43 | 481.43 | 481.43 | - |
| Mar 22, 2024 | 482.90 | 482.90 | 482.90 | 482.90 | 482.90 | - |
| Mar 21, 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | - |
| Mar 20, 2024 | 483.52 | 483.52 | 483.52 | 483.52 | 483.52 | - |
| Mar 19, 2024 | 479.19 | 479.19 | 479.19 | 479.19 | 479.19 | - |
| Mar 18, 2024 | 476.50 | 476.50 | 476.50 | 476.50 | 476.50 | - |
| Mar 15, 2024 | 473.51 | 473.51 | 473.51 | 473.51 | 473.51 | - |
| Mar 14, 2024 | 476.58 | 476.58 | 476.58 | 476.58 | 476.58 | - |
| Mar 13, 2024 | 477.84 | 477.84 | 477.84 | 477.84 | 477.84 | - |
| Mar 12, 2024 | 478.74 | 478.74 | 478.74 | 478.74 | 478.74 | - |
| Mar 11, 2024 | 473.42 | 473.42 | 473.42 | 473.42 | 473.42 | - |
| Mar 08, 2024 | 473.95 | 473.95 | 473.95 | 473.95 | 473.95 | - |
| Mar 07, 2024 | 477.03 | 477.03 | 477.03 | 477.03 | 477.03 | - |
| Mar 06, 2024 | 472.11 | 472.11 | 472.11 | 472.11 | 472.11 | - |
| Mar 05, 2024 | 469.66 | 469.66 | 469.66 | 469.66 | 469.66 | - |
| Mar 04, 2024 | 474.48 | 474.48 | 474.48 | 474.48 | 474.48 | - |
| Mar 01, 2024 | 475.03 | 475.03 | 475.03 | 475.03 | 475.03 | - |
| Feb 29, 2024 | 471.23 | 471.23 | 471.23 | 471.23 | 471.23 | - |
| Feb 28, 2024 | 468.68 | 468.68 | 468.68 | 468.68 | 468.68 | - |
| Feb 27, 2024 | 469.42 | 469.42 | 469.42 | 469.42 | 469.42 | - |
| Feb 26, 2024 | 468.61 | 468.61 | 468.61 | 468.61 | 468.61 | - |
| Feb 23, 2024 | 470.38 | 470.38 | 470.38 | 470.38 | 470.38 | - |
| Feb 22, 2024 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - |
| Feb 21, 2024 | 460.45 | 460.45 | 460.45 | 460.45 | 460.45 | - |
| Feb 20, 2024 | 459.85 | 459.85 | 459.85 | 459.85 | 459.85 | - |
| Feb 16, 2024 | 462.61 | 462.61 | 462.61 | 462.61 | 462.61 | - |
| Feb 15, 2024 | 464.77 | 464.77 | 464.77 | 464.77 | 464.77 | - |
| Feb 14, 2024 | 461.98 | 461.98 | 461.98 | 461.98 | 461.98 | - |
| Feb 13, 2024 | 457.51 | 457.51 | 457.51 | 457.51 | 457.51 | - |
| Feb 12, 2024 | 463.80 | 463.80 | 463.80 | 463.80 | 463.80 | - |
| Feb 09, 2024 | 464.24 | 464.24 | 464.24 | 464.24 | 464.24 | - |
| Feb 08, 2024 | 461.54 | 461.54 | 461.54 | 461.54 | 461.54 | - |
| Feb 07, 2024 | 461.22 | 461.22 | 461.22 | 461.22 | 461.22 | - |
| Feb 06, 2024 | 457.45 | 457.45 | 457.45 | 457.45 | 457.45 | - |
| Feb 05, 2024 | 456.38 | 456.38 | 456.38 | 456.38 | 456.38 | - |
| Feb 02, 2024 | 457.84 | 457.84 | 457.84 | 457.84 | 457.84 | - |
| Feb 01, 2024 | 452.97 | 452.97 | 452.97 | 452.97 | 452.97 | - |
| Jan 31, 2024 | 447.36 | 447.36 | 447.36 | 447.36 | 447.36 | - |
| Jan 30, 2024 | 454.67 | 454.67 | 454.67 | 454.67 | 454.67 | - |
| Jan 29, 2024 | 454.91 | 454.91 | 454.91 | 454.91 | 454.91 | - |
| Jan 26, 2024 | 451.49 | 451.49 | 451.49 | 451.49 | 451.49 | - |
| Jan 25, 2024 | 451.79 | 451.79 | 451.79 | 451.79 | 451.79 | - |
| Jan 24, 2024 | 449.40 | 449.40 | 449.40 | 449.40 | 449.40 | - |
| Jan 23, 2024 | 449.03 | 449.03 | 449.03 | 449.03 | 449.03 | - |
| Jan 22, 2024 | 447.71 | 447.71 | 447.71 | 447.71 | 447.71 | - |
| Jan 19, 2024 | 446.73 | 446.73 | 446.73 | 446.73 | 446.73 | - |
| Jan 18, 2024 | 441.27 | 441.27 | 441.27 | 441.27 | 441.27 | - |
| Jan 17, 2024 | 437.39 | 437.39 | 437.39 | 437.39 | 437.39 | - |
| Jan 16, 2024 | 439.85 | 439.85 | 439.85 | 439.85 | 439.85 | - |
| Jan 12, 2024 | 441.49 | 441.49 | 441.49 | 441.49 | 441.49 | - |
| Jan 11, 2024 | 441.12 | 441.12 | 441.12 | 441.12 | 441.12 | - |
| Jan 10, 2024 | 441.40 | 441.40 | 441.40 | 441.40 | 441.40 | - |
| Jan 09, 2024 | 438.91 | 438.91 | 438.91 | 438.91 | 438.91 | - |
| Jan 08, 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
| Jan 05, 2024 | 433.38 | 433.38 | 433.38 | 433.38 | 433.38 | - |
| Jan 04, 2024 | 432.59 | 432.59 | 432.59 | 432.59 | 432.59 | - |
| Jan 03, 2024 | 434.02 | 434.02 | 434.02 | 434.02 | 434.02 | - |
| Jan 02, 2024 | 437.51 | 437.51 | 437.51 | 437.51 | 437.51 | - |
| Dec 29, 2023 | 439.99 | 439.99 | 439.99 | 439.99 | 439.99 | - |
| Dec 28, 2023 | 441.21 | 441.21 | 441.21 | 441.21 | 441.21 | - |
| Dec 27, 2023 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Dec 26, 2023 | 440.34 | 440.34 | 440.34 | 440.34 | 440.34 | - |
| Dec 22, 2023 | 438.48 | 438.48 | 438.48 | 438.48 | 438.48 | - |
| Dec 21, 2023 | 437.75 | 437.75 | 437.75 | 437.75 | 437.75 | - |
| Dec 20, 2023 | 433.29 | 433.29 | 433.29 | 433.29 | 433.29 | - |
| Dec 19, 2023 | 439.69 | 439.69 | 439.69 | 439.69 | 439.69 | - |
| Dec 19, 2023 | 1.806 Dividend | |||||
| Dec 18, 2023 | 438.89 | 438.89 | 438.89 | 438.89 | 437.08 | - |
| Dec 15, 2023 | 436.91 | 436.91 | 436.91 | 436.91 | 435.11 | - |
| Dec 14, 2023 | 436.92 | 436.92 | 436.92 | 436.92 | 435.12 | - |
| Dec 13, 2023 | 435.67 | 435.67 | 435.67 | 435.67 | 433.88 | - |
| Dec 12, 2023 | 429.79 | 429.79 | 429.79 | 429.79 | 428.02 | - |
| *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.