VFFSX - Vanguard 500 Index Institutional Select

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 2017130.85130.85130.85130.85130.85-
11 Dec 2017130.64130.64130.64130.64130.64-
08 Dec 2017130.22130.22130.22130.22130.22-
07 Dec 2017129.50129.50129.50129.50129.50-
06 Dec 2017129.10129.10129.10129.10129.10-
05 Dec 2017129.11129.11129.11129.11129.11-
04 Dec 2017129.59129.59129.59129.59129.59-
01 Dec 2017129.72129.72129.72129.72129.72-
30 Nov 2017129.98129.98129.98129.98129.98-
29 Nov 2017128.88128.88128.88128.88128.88-
28 Nov 2017128.91128.91128.91128.91128.91-
27 Nov 2017127.65127.65127.65127.65127.65-
24 Nov 2017127.68127.68127.68127.68127.68-
22 Nov 2017127.41127.41127.41127.41127.41-
21 Nov 2017127.49127.49127.49127.49127.49-
20 Nov 2017126.66126.66126.66126.66126.66-
17 Nov 2017126.50126.50126.50126.50126.50-
16 Nov 2017126.83126.83126.83126.83126.83-
15 Nov 2017125.76125.76125.76125.76125.76-
14 Nov 2017126.43126.43126.43126.43126.43-
13 Nov 2017126.70126.70126.70126.70126.70-
10 Nov 2017126.57126.57126.57126.57126.57-
09 Nov 2017126.64126.64126.64126.64126.64-
08 Nov 2017127.09127.09127.09127.09127.09-
07 Nov 2017126.90126.90126.90126.90126.90-
06 Nov 2017126.92126.92126.92126.92126.92-
03 Nov 2017126.75126.75126.75126.75126.75-
02 Nov 2017126.35126.35126.35126.35126.35-
01 Nov 2017126.31126.31126.31126.31126.31-
31 Oct 2017126.11126.11126.11126.11126.11-
30 Oct 2017125.99125.99125.99125.99125.99-
27 Oct 2017126.38126.38126.38126.38126.38-
26 Oct 2017125.37125.37125.37125.37125.37-
25 Oct 2017125.21125.21125.21125.21125.21-
24 Oct 2017125.80125.80125.80125.80125.80-
23 Oct 2017125.59125.59125.59125.59125.59-
20 Oct 2017126.09126.09126.09126.09126.09-
19 Oct 2017125.44125.44125.44125.44125.44-
18 Oct 2017125.39125.39125.39125.39125.39-
17 Oct 2017125.29125.29125.29125.29125.29-
16 Oct 2017125.20125.20125.20125.20125.20-
13 Oct 2017124.98124.98124.98124.98124.98-
12 Oct 2017124.87124.87124.87124.87124.87-
11 Oct 2017125.07125.07125.07125.07125.07-
10 Oct 2017124.84124.84124.84124.84124.84-
09 Oct 2017124.55124.55124.55124.55124.55-
06 Oct 2017124.78124.78124.78124.78124.78-
05 Oct 2017124.87124.87124.87124.87124.87-
04 Oct 2017124.15124.15124.15124.15124.15-
03 Oct 2017123.99123.99123.99123.99123.99-
02 Oct 2017123.71123.71123.71123.71123.71-
29 Sep 2017123.24123.24123.24123.24123.24-
28 Sep 2017122.78122.78122.78122.78122.78-
27 Sep 2017122.60122.60122.60122.60122.60-
26 Sep 2017122.11122.11122.11122.11122.11-
25 Sep 2017122.09122.09122.09122.09122.09-
22 Sep 2017122.36122.36122.36122.36122.36-
21 Sep 2017122.28122.28122.28122.28122.28-
20 Sep 2017122.65122.65122.65122.65122.65-
19 Sep 2017122.57122.57122.57122.57122.57-
19 Sep 20170.637 Dividend
18 Sep 2017123.07123.07123.07123.07122.43-
15 Sep 2017122.89122.89122.89122.89122.25-
14 Sep 2017122.64122.64122.64122.64122.01-
13 Sep 2017122.74122.74122.74122.74122.10-
12 Sep 2017122.64122.64122.64122.64122.01-
11 Sep 2017122.23122.23122.23122.23121.60-
08 Sep 2017120.92120.92120.92120.92120.29-
07 Sep 2017121.09121.09121.09121.09120.46-
06 Sep 2017121.09121.09121.09121.09120.46-
05 Sep 2017120.71120.71120.71120.71120.09-
01 Sep 2017121.62121.62121.62121.62120.99-
31 Aug 2017121.37121.37121.37121.37120.74-
30 Aug 2017120.67120.67120.67120.67120.05-
29 Aug 2017120.09120.09120.09120.09119.47-
28 Aug 2017119.97119.97119.97119.97119.35-
25 Aug 2017119.90119.90119.90119.90119.28-
24 Aug 2017119.69119.69119.69119.69119.07-
23 Aug 2017119.94119.94119.94119.94119.32-
22 Aug 2017120.34120.34120.34120.34119.72-
21 Aug 2017119.15119.15119.15119.15118.53-
18 Aug 2017119.01119.01119.01119.01118.39-
17 Aug 2017119.23119.23119.23119.23118.61-
16 Aug 2017121.09121.09121.09121.09120.46-
15 Aug 2017120.89120.89120.89120.89120.26-
14 Aug 2017120.92120.92120.92120.92120.29-
11 Aug 2017119.71119.71119.71119.71119.09-
10 Aug 2017119.55119.55119.55119.55118.93-
09 Aug 2017121.26121.26121.26121.26120.63-
08 Aug 2017121.29121.29121.29121.29120.66-
07 Aug 2017121.57121.57121.57121.57120.94-
04 Aug 2017121.37121.37121.37121.37120.74-
03 Aug 2017121.14121.14121.14121.14120.51-
02 Aug 2017121.38121.38121.38121.38120.75-
01 Aug 2017121.29121.29121.29121.29120.66-
31 Jul 2017121.00121.00121.00121.00120.37-
28 Jul 2017121.09121.09121.09121.09120.46-
27 Jul 2017121.24121.24121.24121.24120.61-
26 Jul 2017121.35121.35121.35121.35120.72-
25 Jul 2017121.31121.31121.31121.31120.68-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes