Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Vanguard 500 Index Admiral VFIAX

Full chart Compare
Set alert

Price alert · VFIAX

All alert types
698.48 USD -2.75 (-0.39%)

Regular-session close

Day range unavailable

585.37 52-week range 721.63
YTD
+10.55%
1 year
+12.21%

VFIAX price history

VFIAX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 2026701.23701.23701.23701.23-2.44-0.35%
Nov 11, 2026703.67703.67703.67703.67+9.09+1.31%
Nov 10, 2026694.58694.58694.58694.58-2.61-0.37%
Nov 9, 2026697.19697.19697.19697.19+15.99+2.35%
Nov 6, 2026681.20681.20681.20681.20+2.18+0.32%
Nov 5, 2026679.02679.02679.02679.02-30.92-4.36%
Nov 4, 2026709.94709.94709.94709.94+11.06+1.58%
Nov 3, 2026698.88698.88698.88698.88+2.54+0.36%
Nov 2, 2026696.34696.34696.34696.34-3.53-0.50%
Oct 30, 2026699.87699.87699.87699.87-12.90-1.81%
Oct 29, 2026712.77712.77712.77712.77-2.18-0.30%
Oct 28, 2026714.95714.95714.95714.95+1.98+0.28%
Oct 27, 2026712.97712.97712.97712.97+4.23+0.60%
Oct 26, 2026708.74708.74708.74708.74+4.92+0.70%
Oct 23, 2026703.82703.82703.82703.82-3.64-0.51%
Oct 22, 2026707.46707.46707.46707.46-8.65-1.21%
Oct 21, 2026716.11716.11716.11716.11+4.12+0.58%
Oct 20, 2026711.99711.99711.99711.99+2.03+0.29%
Oct 19, 2026709.96709.96709.96709.96+2.88+0.41%
Oct 16, 2026707.08707.08707.08707.08-7.81-1.09%
Oct 15, 2026714.89714.89714.89714.89+2.37+0.33%
Oct 14, 2026712.52712.52712.52712.52-7.98-1.11%
Oct 13, 2026720.50720.50720.50720.50-0.14-0.02%
Oct 12, 2026720.64720.64720.64720.64-0.40-0.06%
Oct 9, 2026721.04721.04721.04721.04+4.34+0.61%
Oct 8, 2026716.70716.70716.70716.70-3.36-0.47%
Oct 7, 2026720.06720.06720.06720.06-1.57-0.22%
Oct 6, 2026721.63721.63721.63721.63+4.21+0.59%
Oct 5, 2026717.42717.42717.42717.42+4.73+0.66%
Oct 2, 2026712.69712.69712.69712.69+5.26+0.74%
Oct 1, 2026707.43707.43707.43707.43+1.39+0.20%
Sep 30, 2026706.04706.04706.04706.04-1.72-0.24%
Sep 29, 2026707.76707.76707.76707.76-1.18-0.17%
Sep 28, 2026708.94708.94708.94708.94-7.34-1.02%
Sep 25, 2026716.28716.28716.28716.28+3.64+0.51%
Sep 24, 2026712.64712.64712.64712.64-0.17-0.02%
Sep 23, 2026712.81712.81712.81712.81-5.42-0.75%
Sep 22, 2026718.23718.23718.23718.230.000.00%
Sep 21, 2026718.23718.23718.23718.23+10.62+1.50%
Sep 18, 2026707.61707.61707.61707.61+1.18+0.17%
Sep 17, 2026706.43706.43706.43706.43+7.97+1.14%
Sep 16, 2026698.46698.46698.46698.46-3.11-0.44%
Sep 15, 2026701.57701.57701.57701.57-3.05-0.43%
Sep 14, 2026704.62704.62704.62704.62-3.40-0.48%
Sep 11, 2026708.02708.02708.02708.02+6.07+0.86%
Sep 10, 2026701.95701.95701.95701.95-4.05-0.57%
Sep 9, 2026706.00706.00706.00706.00-3.41-0.48%
Sep 8, 2026709.41709.41709.41709.41-4.15-0.58%
Sep 4, 2026713.56713.56713.56713.56-2.58-0.36%
Sep 3, 2026716.14716.14716.14716.14+7.54+1.06%
Sep 2, 2026708.60708.60708.60708.60+3.26+0.46%
Sep 1, 2026705.34705.34705.34705.34-4.99-0.70%
Aug 31, 2026710.33710.33710.33710.33-2.34-0.33%
Aug 28, 2026712.67712.67712.67712.67-1.75-0.24%
Aug 27, 2026714.42714.42714.42714.42+5.11+0.72%
Aug 26, 2026709.31709.31709.31709.31-0.15-0.02%
Aug 25, 2026709.46709.46709.46709.46+2.30+0.33%
Aug 24, 2026707.16707.16707.16707.16-1.98-0.28%
Aug 21, 2026709.14709.14709.14709.14+3.11+0.44%
Aug 20, 2026706.03706.03706.03706.03-6.09-0.86%
Aug 19, 2026712.12712.12712.12712.12+1.55+0.22%
Aug 18, 2026710.57710.57710.57710.57-4.91-0.69%
Aug 17, 2026715.48715.48715.48715.48-3.67-0.51%
Aug 14, 2026719.15719.15719.15719.15-1.13-0.16%
Aug 13, 2026720.28720.28720.28720.28+4.67+0.65%

65 days, newest first. Daily bars as drawn on the VFIAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.