Singapore markets closed

Vanguard 500 Index Fund Admiral Shares (VFIAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
423.55+6.00 (+1.44%)
At close: 08:06AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021423.55423.55423.55423.55423.55-
01 Dec 2021417.55417.55417.55417.55417.55-
30 Nov 2021422.51422.51422.51422.51422.51-
29 Nov 2021430.62430.62430.62430.62430.62-
26 Nov 2021424.99424.99424.99424.99424.99-
24 Nov 2021434.86434.86434.86434.86434.86-
23 Nov 2021433.85433.85433.85433.85433.85-
22 Nov 2021433.12433.12433.12433.12433.12-
19 Nov 2021434.47434.47434.47434.47434.47-
18 Nov 2021435.07435.07435.07435.07435.07-
17 Nov 2021433.57433.57433.57433.57433.57-
16 Nov 2021434.61434.61434.61434.61434.61-
15 Nov 2021432.92432.92432.92432.92432.92-
12 Nov 2021432.90432.90432.90432.90432.90-
11 Nov 2021429.76429.76429.76429.76429.76-
10 Nov 2021429.52429.52429.52429.52429.52-
09 Nov 2021432.99432.99432.99432.99432.99-
08 Nov 2021434.48434.48434.48434.48434.48-
05 Nov 2021434.09434.09434.09434.09434.09-
04 Nov 2021432.43432.43432.43432.43432.43-
03 Nov 2021430.58430.58430.58430.58430.58-
02 Nov 2021427.81427.81427.81427.81427.81-
01 Nov 2021426.24426.24426.24426.24426.24-
29 Oct 2021425.48425.48425.48425.48425.48-
28 Oct 2021424.60424.60424.60424.60424.60-
27 Oct 2021420.45420.45420.45420.45420.45-
26 Oct 2021422.57422.57422.57422.57422.57-
25 Oct 2021421.81421.81421.81421.81421.81-
22 Oct 2021419.81419.81419.81419.81419.81-
21 Oct 2021420.26420.26420.26420.26420.26-
20 Oct 2021418.97418.97418.97418.97418.97-
19 Oct 2021417.44417.44417.44417.44417.44-
18 Oct 2021414.37414.37414.37414.37414.37-
15 Oct 2021412.98412.98412.98412.98412.98-
14 Oct 2021409.92409.92409.92409.92409.92-
13 Oct 2021403.00403.00403.00403.00403.00-
12 Oct 2021401.78401.78401.78401.78401.78-
11 Oct 2021402.75402.75402.75402.75402.75-
08 Oct 2021405.54405.54405.54405.54405.54-
07 Oct 2021406.31406.31406.31406.31406.31-
06 Oct 2021402.87402.87402.87402.87402.87-
05 Oct 2021401.22401.22401.22401.22401.22-
04 Oct 2021397.00397.00397.00397.00397.00-
01 Oct 2021402.20402.20402.20402.20402.20-
30 Sep 2021397.63397.63397.63397.63397.63-
29 Sep 2021402.40402.40402.40402.40402.40-
28 Sep 2021401.73401.73401.73401.73401.73-
28 Sep 20211.307 Dividend
27 Sep 2021411.39411.39411.39411.39410.08-
24 Sep 2021412.53412.53412.53412.53411.22-
23 Sep 2021411.92411.92411.92411.92410.61-
22 Sep 2021406.97406.97406.97406.97405.68-
21 Sep 2021403.13403.13403.13403.13401.85-
20 Sep 2021403.44403.44403.44403.44402.16-
17 Sep 2021410.41410.41410.41410.41409.11-
16 Sep 2021414.18414.18414.18414.18412.86-
15 Sep 2021414.81414.81414.81414.81413.49-
14 Sep 2021411.31411.31411.31411.31410.00-
13 Sep 2021413.59413.59413.59413.59412.28-
10 Sep 2021412.65412.65412.65412.65411.34-
09 Sep 2021415.84415.84415.84415.84414.52-
08 Sep 2021417.73417.73417.73417.73416.40-
07 Sep 2021418.27418.27418.27418.27416.94-
03 Sep 2021419.68419.68419.68419.68418.35-
02 Sep 2021419.81419.81419.81419.81418.48-
01 Sep 2021418.56418.56418.56418.56417.23-
31 Aug 2021418.40418.40418.40418.40417.07-
30 Aug 2021418.92418.92418.92418.92417.59-
27 Aug 2021417.09417.09417.09417.09415.76-
26 Aug 2021413.44413.44413.44413.44412.13-
25 Aug 2021415.85415.85415.85415.85414.53-
24 Aug 2021414.92414.92414.92414.92413.60-
23 Aug 2021414.30414.30414.30414.30412.98-
20 Aug 2021410.76410.76410.76410.76409.46-
19 Aug 2021407.43407.43407.43407.43406.14-
18 Aug 2021406.89406.89406.89406.89405.60-
17 Aug 2021411.23411.23411.23411.23409.92-
16 Aug 2021414.13414.13414.13414.13412.81-
13 Aug 2021413.04413.04413.04413.04411.73-
12 Aug 2021412.36412.36412.36412.36411.05-
11 Aug 2021411.04411.04411.04411.04409.73-
10 Aug 2021410.01410.01410.01410.01408.71-
09 Aug 2021409.60409.60409.60409.60408.30-
06 Aug 2021409.96409.96409.96409.96408.66-
05 Aug 2021409.22409.22409.22409.22407.92-
04 Aug 2021406.75406.75406.75406.75405.46-
03 Aug 2021408.64408.64408.64408.64407.34-
02 Aug 2021405.32405.32405.32405.32404.03-
30 Jul 2021406.07406.07406.07406.07404.78-
29 Jul 2021408.24408.24408.24408.24406.94-
28 Jul 2021406.48406.48406.48406.48405.19-
27 Jul 2021406.56406.56406.56406.56405.27-
26 Jul 2021408.48408.48408.48408.48407.18-
23 Jul 2021407.51407.51407.51407.51406.22-
22 Jul 2021403.40403.40403.40403.40402.12-
21 Jul 2021402.56402.56402.56402.56401.28-
20 Jul 2021399.27399.27399.27399.27398.00-
19 Jul 2021393.30393.30393.30393.30392.05-
16 Jul 2021399.63399.63399.63399.63398.36-
15 Jul 2021402.67402.67402.67402.67401.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...