VFFSX - Vanguard 500 Index Institutional Select

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jun 2018135.75135.75135.75135.75135.75-
18 Jun 2018136.29136.29136.29136.29136.29-
15 Jun 2018136.58136.58136.58136.58136.58-
14 Jun 2018136.71136.71136.71136.71136.71-
13 Jun 2018136.33136.33136.33136.33136.33-
12 Jun 2018136.87136.87136.87136.87136.87-
11 Jun 2018136.63136.63136.63136.63136.63-
08 Jun 2018136.48136.48136.48136.48136.48-
07 Jun 2018136.05136.05136.05136.05136.05-
06 Jun 2018136.13136.13136.13136.13136.13-
05 Jun 2018134.97134.97134.97134.97134.97-
04 Jun 2018134.86134.86134.86134.86134.86-
01 Jun 2018134.26134.26134.26134.26134.26-
31 May 2018132.81132.81132.81132.81132.81-
30 May 2018133.70133.70133.70133.70133.70-
29 May 2018132.00132.00132.00132.00132.00-
25 May 2018133.54133.54133.54133.54133.54-
24 May 2018133.84133.84133.84133.84133.84-
23 May 2018134.10134.10134.10134.10134.10-
22 May 2018133.66133.66133.66133.66133.66-
21 May 2018134.08134.08134.08134.08134.08-
18 May 2018133.10133.10133.10133.10133.10-
17 May 2018133.44133.44133.44133.44133.44-
16 May 2018133.51133.51133.51133.51133.51-
15 May 2018132.93132.93132.93132.93132.93-
14 May 2018133.85133.85133.85133.85133.85-
11 May 2018133.72133.72133.72133.72133.72-
10 May 2018133.45133.45133.45133.45133.45-
09 May 2018132.18132.18132.18132.18132.18-
08 May 2018130.90130.90130.90130.90130.90-
07 May 2018130.93130.93130.93130.93130.93-
04 May 2018130.47130.47130.47130.47130.47-
03 May 2018128.80128.80128.80128.80128.80-
02 May 2018129.08129.08129.08129.08129.08-
01 May 2018130.02130.02130.02130.02130.02-
30 Apr 2018129.68129.68129.68129.68129.68-
27 Apr 2018130.75130.75130.75130.75130.75-
26 Apr 2018130.60130.60130.60130.60130.60-
25 Apr 2018129.25129.25129.25129.25129.25-
24 Apr 2018129.01129.01129.01129.01129.01-
23 Apr 2018130.76130.76130.76130.76130.76-
20 Apr 2018130.75130.75130.75130.75130.75-
19 Apr 2018131.87131.87131.87131.87131.87-
18 Apr 2018132.61132.61132.61132.61132.61-
17 Apr 2018132.50132.50132.50132.50132.50-
16 Apr 2018131.11131.11131.11131.11131.11-
13 Apr 2018130.05130.05130.05130.05130.05-
12 Apr 2018130.42130.42130.42130.42130.42-
11 Apr 2018129.34129.34129.34129.34129.34-
10 Apr 2018130.05130.05130.05130.05130.05-
09 Apr 2018127.91127.91127.91127.91127.91-
06 Apr 2018127.44127.44127.44127.44127.44-
05 Apr 2018130.30130.30130.30130.30130.30-
04 Apr 2018129.39129.39129.39129.39129.39-
03 Apr 2018127.90127.90127.90127.90127.90-
02 Apr 2018126.30126.30126.30126.30126.30-
29 Mar 2018129.19129.19129.19129.19129.19-
28 Mar 2018127.43127.43127.43127.43127.43-
27 Mar 2018127.78127.78127.78127.78127.78-
26 Mar 2018130.03130.03130.03130.03130.03-
23 Mar 2018126.59126.59126.59126.59126.59-
23 Mar 20180.588 Dividend
22 Mar 2018129.90129.90129.90129.90129.31-
21 Mar 2018133.25133.25133.25133.25132.65-
20 Mar 2018133.48133.48133.48133.48132.88-
19 Mar 2018133.28133.28133.28133.28132.68-
16 Mar 2018135.20135.20135.20135.20134.59-
15 Mar 2018134.96134.96134.96134.96134.35-
14 Mar 2018135.07135.07135.07135.07134.46-
13 Mar 2018135.81135.81135.81135.81135.20-
12 Mar 2018136.67136.67136.67136.67136.05-
09 Mar 2018136.84136.84136.84136.84136.22-
08 Mar 2018134.50134.50134.50134.50133.89-
07 Mar 2018133.86133.86133.86133.86133.25-
06 Mar 2018133.92133.92133.92133.92133.31-
05 Mar 2018133.56133.56133.56133.56132.96-
02 Mar 2018132.10132.10132.10132.10131.50-
01 Mar 2018131.42131.42131.42131.42130.83-
28 Feb 2018133.18133.18133.18133.18132.58-
27 Feb 2018134.66134.66134.66134.66134.05-
26 Feb 2018136.37136.37136.37136.37135.75-
23 Feb 2018134.77134.77134.77134.77134.16-
22 Feb 2018132.64132.64132.64132.64132.04-
21 Feb 2018132.49132.49132.49132.49131.89-
20 Feb 2018133.22133.22133.22133.22132.62-
16 Feb 2018134.00134.00134.00134.00133.39-
15 Feb 2018133.94133.94133.94133.94133.33-
14 Feb 2018132.31132.31132.31132.31131.71-
13 Feb 2018130.52130.52130.52130.52129.93-
12 Feb 2018130.17130.17130.17130.17129.58-
09 Feb 2018128.38128.38128.38128.38127.80-
08 Feb 2018126.46126.46126.46126.46125.89-
07 Feb 2018131.36131.36131.36131.36130.77-
06 Feb 2018132.02132.02132.02132.02131.42-
05 Feb 2018129.74129.74129.74129.74129.15-
02 Feb 2018135.29135.29135.29135.29134.68-
01 Feb 2018138.21138.21138.21138.21137.58-
31 Jan 2018138.27138.27138.27138.27137.64-
30 Jan 2018138.20138.20138.20138.20137.57-
29 Jan 2018139.71139.71139.71139.71139.08-
*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