VFIAX Fund Historical Price Quotes NMFQS:VFIAX
Large Blend | Vanguard
$636.09
↓
$-2.71 (-0.42%)
Last Updated: Mar 19, 2026
VFIAX Historical Data
You're viewing historical data for Vanguard 500 Index Fund Admiral Shares (VFIAX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $639.57 | $639.57 | $639.57 | $639.57 | 0 |
| 2025-12-24 | $639.70 | $639.70 | $639.70 | $639.70 | 0 |
| 2025-12-23 | $637.65 | $637.65 | $637.65 | $637.65 | 0 |
| 2025-12-22 | $634.76 | $634.76 | $634.76 | $634.76 | 0 |
| 2025-12-19 | $632.42 | $632.42 | $632.42 | $632.42 | 0 |
| 2025-12-18 | $626.88 | $626.88 | $626.88 | $626.88 | 0 |
| 2025-12-17 | $621.94 | $621.94 | $621.94 | $621.94 | 0 |
| 2025-12-16 | $629.22 | $629.22 | $629.22 | $629.22 | 0 |
| 2025-12-15 | $630.70 | $630.70 | $630.70 | $630.70 | 0 |
| 2025-12-12 | $631.61 | $631.61 | $631.61 | $631.61 | 0 |
| 2025-12-11 | $638.38 | $638.38 | $638.38 | $638.38 | 0 |
| 2025-12-10 | $637.05 | $637.05 | $637.05 | $637.05 | 0 |
| 2025-12-09 | $632.76 | $632.76 | $632.76 | $632.76 | 0 |
| 2025-12-08 | $633.31 | $633.31 | $633.31 | $633.31 | 0 |
| 2025-12-05 | $635.46 | $635.46 | $635.46 | $635.46 | 0 |
| 2025-12-04 | $634.14 | $634.14 | $634.14 | $634.14 | 0 |
| 2025-12-03 | $633.41 | $633.41 | $633.41 | $633.41 | 0 |
| 2025-12-02 | $631.51 | $631.51 | $631.51 | $631.51 | 0 |
| 2025-12-01 | $629.95 | $629.95 | $629.95 | $629.95 | 0 |
| 2025-11-28 | $633.24 | $633.24 | $633.24 | $633.24 | 0 |
| 2025-11-26 | $629.85 | $629.85 | $629.85 | $629.85 | 0 |
| 2025-11-25 | $625.52 | $625.52 | $625.52 | $625.52 | 0 |
| 2025-11-24 | $619.86 | $619.86 | $619.86 | $619.86 | 0 |
| 2025-11-21 | $610.41 | $610.41 | $610.41 | $610.41 | 0 |
| 2025-11-20 | $604.43 | $604.43 | $604.43 | $604.43 | 0 |
| 2025-11-19 | $613.90 | $613.90 | $613.90 | $613.90 | 0 |
| 2025-11-18 | $611.59 | $611.59 | $611.59 | $611.59 | 0 |
| 2025-11-17 | $616.64 | $616.64 | $616.64 | $616.64 | 0 |
| 2025-11-14 | $622.28 | $622.28 | $622.28 | $622.28 | 0 |
| 2025-11-13 | $622.46 | $622.46 | $622.46 | $622.46 | 0 |
| 2025-11-12 | $632.92 | $632.92 | $632.92 | $632.92 | 0 |
| 2025-11-11 | $632.50 | $632.50 | $632.50 | $632.50 | 0 |
| 2025-11-10 | $631.19 | $631.19 | $631.19 | $631.19 | 0 |
| 2025-11-07 | $621.54 | $621.54 | $621.54 | $621.54 | 0 |
| 2025-11-06 | $620.69 | $620.69 | $620.69 | $620.69 | 0 |
| 2025-11-05 | $627.71 | $627.71 | $627.71 | $627.71 | 0 |
| 2025-11-04 | $625.42 | $625.42 | $625.42 | $625.42 | 0 |
| 2025-11-03 | $632.84 | $632.84 | $632.84 | $632.84 | 0 |
| 2025-10-31 | $631.72 | $631.72 | $631.72 | $631.72 | 0 |
| 2025-10-30 | $630.02 | $630.02 | $630.02 | $630.02 | 0 |
| 2025-10-29 | $636.32 | $636.32 | $636.32 | $636.32 | 0 |
| 2025-10-28 | $636.35 | $636.35 | $636.35 | $636.35 | 0 |
| 2025-10-27 | $634.89 | $634.89 | $634.89 | $634.89 | 0 |
| 2025-10-24 | $627.18 | $627.18 | $627.18 | $627.18 | 0 |
| 2025-10-23 | $622.24 | $622.24 | $622.24 | $622.24 | 0 |
| 2025-10-22 | $618.62 | $618.62 | $618.62 | $618.62 | 0 |
| 2025-10-21 | $621.93 | $621.93 | $621.93 | $621.93 | 0 |
| 2025-10-20 | $621.91 | $621.91 | $621.91 | $621.91 | 0 |
| 2025-10-17 | $615.34 | $615.34 | $615.34 | $615.34 | 0 |
| 2025-10-16 | $612.10 | $612.10 | $612.10 | $612.10 | 0 |
| 2025-10-15 | $615.98 | $615.98 | $615.98 | $615.98 | 0 |