VFFSX - Vanguard 500 Index Institutional Select

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Feb 2018132.64132.64132.64132.64132.64-
21 Feb 2018132.49132.49132.49132.49132.49-
20 Feb 2018133.22133.22133.22133.22133.22-
16 Feb 2018134.00134.00134.00134.00134.00-
15 Feb 2018133.94133.94133.94133.94133.94-
14 Feb 2018132.31132.31132.31132.31132.31-
13 Feb 2018130.52130.52130.52130.52130.52-
12 Feb 2018130.17130.17130.17130.17130.17-
09 Feb 2018128.38128.38128.38128.38128.38-
08 Feb 2018126.46126.46126.46126.46126.46-
07 Feb 2018131.36131.36131.36131.36131.36-
06 Feb 2018132.02132.02132.02132.02132.02-
05 Feb 2018129.74129.74129.74129.74129.74-
02 Feb 2018135.29135.29135.29135.29135.29-
01 Feb 2018138.21138.21138.21138.21138.21-
31 Jan 2018138.27138.27138.27138.27138.27-
30 Jan 2018138.20138.20138.20138.20138.20-
29 Jan 2018139.71139.71139.71139.71139.71-
26 Jan 2018140.65140.65140.65140.65140.65-
25 Jan 2018139.01139.01139.01139.01139.01-
24 Jan 2018138.92138.92138.92138.92138.92-
23 Jan 2018139.00139.00139.00139.00139.00-
22 Jan 2018138.69138.69138.69138.69138.69-
19 Jan 2018137.58137.58137.58137.58137.58-
18 Jan 2018136.98136.98136.98136.98136.98-
17 Jan 2018137.19137.19137.19137.19137.19-
16 Jan 2018135.91135.91135.91135.91135.91-
12 Jan 2018136.38136.38136.38136.38136.38-
11 Jan 2018135.47135.47135.47135.47135.47-
10 Jan 2018134.51134.51134.51134.51134.51-
09 Jan 2018134.66134.66134.66134.66134.66-
08 Jan 2018134.45134.45134.45134.45134.45-
05 Jan 2018134.22134.22134.22134.22134.22-
04 Jan 2018133.28133.28133.28133.28133.28-
03 Jan 2018132.72132.72132.72132.72132.72-
02 Jan 2018131.88131.88131.88131.88131.88-
29 Dec 2017130.79130.79130.79130.79130.79-
28 Dec 2017131.46131.46131.46131.46131.46-
27 Dec 2017131.19131.19131.19131.19131.19-
26 Dec 2017131.08131.08131.08131.08131.08-
22 Dec 2017131.21131.21131.21131.21131.21-
22 Dec 20170.639 Dividend
21 Dec 2017131.91131.91131.91131.91131.27-
20 Dec 2017131.65131.65131.65131.65131.01-
19 Dec 2017131.74131.74131.74131.74131.10-
18 Dec 2017132.17132.17132.17132.17131.53-
15 Dec 2017131.46131.46131.46131.46130.82-
14 Dec 2017130.28130.28130.28130.28129.65-
13 Dec 2017130.79130.79130.79130.79130.16-
12 Dec 2017130.85130.85130.85130.85130.22-
11 Dec 2017130.64130.64130.64130.64130.01-
08 Dec 2017130.22130.22130.22130.22129.59-
07 Dec 2017129.50129.50129.50129.50128.87-
06 Dec 2017129.10129.10129.10129.10128.47-
05 Dec 2017129.11129.11129.11129.11128.48-
04 Dec 2017129.59129.59129.59129.59128.96-
01 Dec 2017129.72129.72129.72129.72129.09-
30 Nov 2017129.98129.98129.98129.98129.35-
29 Nov 2017128.88128.88128.88128.88128.26-
28 Nov 2017128.91128.91128.91128.91128.29-
27 Nov 2017127.65127.65127.65127.65127.03-
24 Nov 2017127.68127.68127.68127.68127.06-
22 Nov 2017127.41127.41127.41127.41126.79-
21 Nov 2017127.49127.49127.49127.49126.87-
20 Nov 2017126.66126.66126.66126.66126.05-
17 Nov 2017126.50126.50126.50126.50125.89-
16 Nov 2017126.83126.83126.83126.83126.22-
15 Nov 2017125.76125.76125.76125.76125.15-
14 Nov 2017126.43126.43126.43126.43125.82-
13 Nov 2017126.70126.70126.70126.70126.09-
10 Nov 2017126.57126.57126.57126.57125.96-
09 Nov 2017126.64126.64126.64126.64126.03-
08 Nov 2017127.09127.09127.09127.09126.47-
07 Nov 2017126.90126.90126.90126.90126.29-
06 Nov 2017126.92126.92126.92126.92126.31-
03 Nov 2017126.75126.75126.75126.75126.14-
02 Nov 2017126.35126.35126.35126.35125.74-
01 Nov 2017126.31126.31126.31126.31125.70-
31 Oct 2017126.11126.11126.11126.11125.50-
30 Oct 2017125.99125.99125.99125.99125.38-
27 Oct 2017126.38126.38126.38126.38125.77-
26 Oct 2017125.37125.37125.37125.37124.76-
25 Oct 2017125.21125.21125.21125.21124.60-
24 Oct 2017125.80125.80125.80125.80125.19-
23 Oct 2017125.59125.59125.59125.59124.98-
20 Oct 2017126.09126.09126.09126.09125.48-
19 Oct 2017125.44125.44125.44125.44124.83-
18 Oct 2017125.39125.39125.39125.39124.78-
17 Oct 2017125.29125.29125.29125.29124.68-
16 Oct 2017125.20125.20125.20125.20124.59-
13 Oct 2017124.98124.98124.98124.98124.37-
12 Oct 2017124.87124.87124.87124.87124.27-
11 Oct 2017125.07125.07125.07125.07124.46-
10 Oct 2017124.84124.84124.84124.84124.24-
09 Oct 2017124.55124.55124.55124.55123.95-
06 Oct 2017124.78124.78124.78124.78124.18-
05 Oct 2017124.87124.87124.87124.87124.27-
04 Oct 2017124.15124.15124.15124.15123.55-
03 Oct 2017123.99123.99123.99123.99123.39-
02 Oct 2017123.71123.71123.71123.71123.11-
*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