Vanguard 500 Index Fund ( VFFSX) - Price History
Monthly price history for VFFSX (Vanguard 500 Index Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $376.77 | $376.77 |
| July 2026 | $364.09 | $364.09 |
| June 2026 | $366.90 | $366.90 |
| May 2026 | $370.43 | $371.53 |
| April 2026 | $351.91 | $352.95 |
| March 2026 | $318.50 | $319.44 |
| February 2026 | $335.21 | $337.28 |
| January 2026 | $337.78 | $339.87 |
| December 2025 | $332.95 | $335.01 |
| November 2025 | $332.76 | $335.77 |
| October 2025 | $331.94 | $334.95 |
| September 2025 | $324.35 | $327.29 |
| August 2025 | $312.93 | $316.67 |
| July 2025 | $306.70 | $310.37 |
| June 2025 | $299.99 | $303.58 |
| May 2025 | $285.47 | $289.79 |
| April 2025 | $268.57 | $272.63 |
| March 2025 | $270.40 | $274.49 |
| February 2025 | $286.55 | $291.90 |
| January 2025 | $290.34 | $295.76 |
| December 2024 | $282.48 | $287.75 |
| November 2024 | $289.38 | $295.72 |
| October 2024 | $273.34 | $279.33 |
| September 2024 | $275.83 | $281.88 |
| August 2024 | $270.07 | $276.85 |
| July 2024 | $263.68 | $270.30 |
| June 2024 | $260.51 | $267.05 |
| May 2024 | $251.49 | $258.72 |
| April 2024 | $239.61 | $246.50 |
| March 2024 | $249.82 | $257 |
| February 2024 | $242.03 | $249.79 |
| January 2024 | $229.76 | $237.13 |
| December 2023 | $225.98 | $233.22 |
| November 2023 | $216.16 | $224.01 |
| October 2023 | $198.06 | $205.26 |
| September 2023 | $202.32 | $209.67 |
| August 2023 | $212.45 | $221.01 |
| July 2023 | $215.88 | $224.58 |
| June 2023 | $209.17 | $217.60 |
| May 2023 | $196.20 | $204.91 |
| April 2023 | $195.36 | $204.03 |
| March 2023 | $192.36 | $200.90 |
| February 2023 | $185.54 | $194.58 |
| January 2023 | $190.19 | $199.45 |
| December 2022 | $178.95 | $187.66 |
| November 2022 | $189.90 | $200.09 |
| October 2022 | $179.85 | $189.50 |
| September 2022 | $166.38 | $175.31 |
| August 2022 | $183.26 | $193.95 |
| July 2022 | $191.06 | $202.20 |
| June 2022 | $174.93 | $185.13 |
| May 2022 | $190.69 | $202.62 |
| April 2022 | $190.34 | $202.25 |
| March 2022 | $208.52 | $221.57 |
| February 2022 | $201.08 | $214.38 |
| January 2022 | $207.29 | $221 |
| December 2021 | $218.60 | $233.06 |
| November 2021 | $209.23 | $223.89 |
| October 2021 | $210.70 | $225.46 |
| September 2021 | $196.90 | $210.70 |
| August 2021 | $206.52 | $221.71 |
| July 2021 | $200.43 | $215.17 |
| June 2021 | $195.79 | $210.19 |
| May 2021 | $191.32 | $206.10 |
| April 2021 | $189.99 | $204.67 |
| March 2021 | $180.36 | $194.30 |
| February 2021 | $172.80 | $186.82 |
| January 2021 | $168.15 | $181.79 |
| December 2020 | $169.86 | $183.64 |
| November 2020 | $163.57 | $177.57 |
| October 2020 | $147.43 | $160.05 |
| September 2020 | $151.46 | $164.42 |
| August 2020 | $157.76 | $172.01 |
| July 2020 | $146.87 | $160.14 |
| June 2020 | $139.03 | $151.59 |
| May 2020 | $136.34 | $149.42 |
| April 2020 | $130.14 | $142.62 |
| March 2020 | $115.34 | $126.41 |
| February 2020 | $131.66 | $144.92 |
| January 2020 | $143.47 | $157.92 |
| December 2019 | $143.52 | $157.98 |
| November 2019 | $139.32 | $154.11 |
| October 2019 | $134.44 | $148.71 |
| September 2019 | $131.58 | $145.55 |
| August 2019 | $129.17 | $143.57 |
| July 2019 | $131.24 | $145.87 |
| June 2019 | $129.38 | $143.81 |
| May 2019 | $120.87 | $135.05 |
| April 2019 | $129.07 | $144.21 |
| March 2019 | $124.05 | $138.60 |
| February 2019 | $121.68 | $136.72 |
| January 2019 | $117.89 | $132.46 |
| December 2018 | $109.15 | $122.64 |
| November 2018 | $119.99 | $135.54 |
| October 2018 | $117.59 | $132.83 |
| September 2018 | $126.22 | $142.58 |
| August 2018 | $125.52 | $142.43 |
| July 2018 | $121.56 | $137.94 |
| June 2018 | $117.20 | $132.99 |
| May 2018 | $116.49 | $132.81 |
| April 2018 | $113.74 | $129.68 |
| March 2018 | $113.31 | $129.19 |
| February 2018 | $116.28 | $133.18 |
| January 2018 | $120.73 | $138.27 |
| December 2017 | $114.20 | $130.79 |
| November 2017 | $112.94 | $129.98 |
| October 2017 | $109.58 | $126.11 |
| September 2017 | $107.08 | $123.24 |
| August 2017 | $104.91 | $121.37 |
| July 2017 | $104.59 | $121 |
| June 2017 | $102.48 | $118.56 |
| May 2017 | $101.85 | $118.37 |
| April 2017 | $100.43 | $116.72 |
| March 2017 | $99.42 | $115.54 |
| February 2017 | $99.31 | $115.95 |
| January 2017 | $95.51 | $111.52 |
| December 2016 | $93.74 | $109.45 |
| November 2016 | $91.93 | $108.01 |
| October 2016 | $88.64 | $104.15 |
| September 2016 | $90.28 | $106.08 |
| August 2016 | $90.26 | $106.54 |
| July 2016 | $90.13 | $106.39 |
| June 2016 | $86.93 | $102.61 |
| May 2016 | $86.84 | $102.50 |
| April 2016 | $85.26 | $100.64 |
| March 2016 | $84.93 | $200.49 |
VFFSX
Price: $376.77
52 week price:
Dividend Yield: 1.07%
5-year range yield:
Forward Dividend Yield: 1.12%
Dividend Per Share: 4.26 USD
Earnings Per Share: 12.19 USD
P/E Ratio: 27.43
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 1.7 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 6.86%
DGR5: 5.31%