UK markets open in 1 hour 33 minutes

Vanguard 500 Index Admiral (VFIAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
468.28+0.11 (+0.02%)
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024468.28468.28468.28468.28468.28-
23 Apr 2024468.17468.17468.17468.17468.17-
22 Apr 2024462.63462.63462.63462.63462.63-
19 Apr 2024458.63458.63458.63458.63458.63-
18 Apr 2024462.66462.66462.66462.66462.66-
17 Apr 2024463.65463.65463.65463.65463.65-
16 Apr 2024466.35466.35466.35466.35466.35-
15 Apr 2024467.31467.31467.31467.31467.31-
12 Apr 2024472.99472.99472.99472.99472.99-
11 Apr 2024479.92479.92479.92479.92479.92-
10 Apr 2024476.36476.36476.36476.36476.36-
09 Apr 2024480.90480.90480.90480.90480.90-
08 Apr 2024480.14480.14480.14480.14480.14-
05 Apr 2024480.31480.31480.31480.31480.31-
04 Apr 2024475.04475.04475.04475.04475.04-
03 Apr 2024480.91480.91480.91480.91480.91-
02 Apr 2024480.37480.37480.37480.37480.37-
01 Apr 2024483.86483.86483.86483.86483.86-
28 Mar 2024484.83484.83484.83484.83484.83-
27 Mar 2024484.28484.28484.28484.28484.28-
26 Mar 2024480.08480.08480.08480.08480.08-
25 Mar 2024481.43481.43481.43481.43481.43-
22 Mar 2024482.90482.90482.90482.90482.90-
21 Mar 2024485.10485.10485.10485.10485.10-
20 Mar 2024483.52483.52483.52483.52483.52-
19 Mar 2024479.19479.19479.19479.19479.19-
18 Mar 2024476.50476.50476.50476.50476.50-
15 Mar 2024473.51473.51473.51473.51473.51-
14 Mar 2024476.58476.58476.58476.58476.58-
13 Mar 2024477.84477.84477.84477.84477.84-
12 Mar 2024478.74478.74478.74478.74478.74-
11 Mar 2024473.42473.42473.42473.42473.42-
08 Mar 2024473.95473.95473.95473.95473.95-
07 Mar 2024477.03477.03477.03477.03477.03-
06 Mar 2024472.11472.11472.11472.11472.11-
05 Mar 2024469.66469.66469.66469.66469.66-
04 Mar 2024474.48474.48474.48474.48474.48-
01 Mar 2024475.03475.03475.03475.03475.03-
29 Feb 2024471.23471.23471.23471.23471.23-
28 Feb 2024468.68468.68468.68468.68468.68-
27 Feb 2024469.42469.42469.42469.42469.42-
26 Feb 2024468.61468.61468.61468.61468.61-
23 Feb 2024470.38470.38470.38470.38470.38-
22 Feb 2024470.20470.20470.20470.20470.20-
21 Feb 2024460.45460.45460.45460.45460.45-
20 Feb 2024459.85459.85459.85459.85459.85-
16 Feb 2024462.61462.61462.61462.61462.61-
15 Feb 2024464.77464.77464.77464.77464.77-
14 Feb 2024461.98461.98461.98461.98461.98-
13 Feb 2024457.51457.51457.51457.51457.51-
12 Feb 2024463.80463.80463.80463.80463.80-
09 Feb 2024464.24464.24464.24464.24464.24-
08 Feb 2024461.54461.54461.54461.54461.54-
07 Feb 2024461.22461.22461.22461.22461.22-
06 Feb 2024457.45457.45457.45457.45457.45-
05 Feb 2024456.38456.38456.38456.38456.38-
02 Feb 2024457.84457.84457.84457.84457.84-
01 Feb 2024452.97452.97452.97452.97452.97-
31 Jan 2024447.36447.36447.36447.36447.36-
30 Jan 2024454.67454.67454.67454.67454.67-
29 Jan 2024454.91454.91454.91454.91454.91-
26 Jan 2024451.49451.49451.49451.49451.49-
25 Jan 2024451.79451.79451.79451.79451.79-
24 Jan 2024449.40449.40449.40449.40449.40-
23 Jan 2024449.03449.03449.03449.03449.03-
22 Jan 2024447.71447.71447.71447.71447.71-
19 Jan 2024446.73446.73446.73446.73446.73-
18 Jan 2024441.27441.27441.27441.27441.27-
17 Jan 2024437.39437.39437.39437.39437.39-
16 Jan 2024439.85439.85439.85439.85439.85-
12 Jan 2024441.49441.49441.49441.49441.49-
11 Jan 2024441.12441.12441.12441.12441.12-
10 Jan 2024441.40441.40441.40441.40441.40-
09 Jan 2024438.91438.91438.91438.91438.91-
08 Jan 2024439.50439.50439.50439.50439.50-
05 Jan 2024433.38433.38433.38433.38433.38-
04 Jan 2024432.59432.59432.59432.59432.59-
03 Jan 2024434.02434.02434.02434.02434.02-
02 Jan 2024437.51437.51437.51437.51437.51-
29 Dec 2023439.99439.99439.99439.99439.99-
28 Dec 2023441.21441.21441.21441.21441.21-
27 Dec 2023441.00441.00441.00441.00441.00-
26 Dec 2023440.34440.34440.34440.34440.34-
22 Dec 2023438.48438.48438.48438.48438.48-
21 Dec 2023437.75437.75437.75437.75437.75-
20 Dec 2023433.29433.29433.29433.29433.29-
19 Dec 2023439.69439.69439.69439.69439.69-
19 Dec 20231.806 Dividend
18 Dec 2023438.89438.89438.89438.89437.08-
15 Dec 2023436.91436.91436.91436.91435.11-
14 Dec 2023436.92436.92436.92436.92435.12-
13 Dec 2023435.67435.67435.67435.67433.88-
12 Dec 2023429.79429.79429.79429.79428.02-
11 Dec 2023427.81427.81427.81427.81426.05-
08 Dec 2023426.14426.14426.14426.14424.39-
07 Dec 2023424.39424.39424.39424.39422.64-
06 Dec 2023420.97420.97420.97420.97419.24-
05 Dec 2023422.61422.61422.61422.61420.87-
04 Dec 2023422.83422.83422.83422.83421.09-
01 Dec 2023425.13425.13425.13425.13423.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...