Vanguard 500 Index Fund Admiral Shares ( VFIAX) - Price History
Monthly price history for VFIAX (Vanguard 500 Index Fund Admiral Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $710.57 | $710.57 |
| July 2026 | $691.52 | $691.52 |
| June 2026 | $691.99 | $691.99 |
| May 2026 | $698.66 | $700.68 |
| April 2026 | $663.75 | $665.67 |
| March 2026 | $600.74 | $602.47 |
| February 2026 | $632.28 | $636.09 |
| January 2026 | $637.14 | $640.98 |
| December 2025 | $628.06 | $631.84 |
| November 2025 | $627.69 | $633.24 |
| October 2025 | $626.18 | $631.72 |
| September 2025 | $611.88 | $617.29 |
| August 2025 | $590.34 | $597.25 |
| July 2025 | $578.62 | $585.39 |
| June 2025 | $565.95 | $572.58 |
| May 2025 | $538.58 | $546.55 |
| April 2025 | $506.70 | $514.20 |
| March 2025 | $510.18 | $517.73 |
| February 2025 | $540.66 | $550.55 |
| January 2025 | $547.83 | $557.85 |
| December 2024 | $533.01 | $542.76 |
| November 2024 | $546.03 | $557.79 |
| October 2024 | $515.77 | $526.88 |
| September 2024 | $520.50 | $531.71 |
| August 2024 | $509.65 | $522.23 |
| July 2024 | $497.59 | $509.88 |
| June 2024 | $491.62 | $503.76 |
| May 2024 | $474.62 | $488.05 |
| April 2024 | $452.21 | $465.01 |
| March 2024 | $471.48 | $484.83 |
| February 2024 | $456.80 | $471.23 |
| January 2024 | $433.66 | $447.36 |
| December 2023 | $426.52 | $439.99 |
| November 2023 | $407.98 | $422.61 |
| October 2023 | $373.86 | $387.26 |
| September 2023 | $381.90 | $395.59 |
| August 2023 | $401.03 | $416.98 |
| July 2023 | $407.52 | $423.73 |
| June 2023 | $394.85 | $410.56 |
| May 2023 | $370.39 | $386.63 |
| April 2023 | $368.80 | $384.97 |
| March 2023 | $363.15 | $379.07 |
| February 2023 | $350.29 | $367.15 |
| January 2023 | $359.07 | $376.35 |
| December 2022 | $337.85 | $354.11 |
| November 2022 | $358.54 | $377.57 |
| October 2022 | $339.58 | $357.60 |
| September 2022 | $314.16 | $330.83 |
| August 2022 | $346.05 | $366 |
| July 2022 | $360.77 | $381.57 |
| June 2022 | $330.32 | $349.37 |
| May 2022 | $360.08 | $382.36 |
| April 2022 | $359.44 | $381.68 |
| March 2022 | $393.79 | $418.16 |
| February 2022 | $379.74 | $404.56 |
| January 2022 | $391.46 | $417.05 |
| December 2021 | $412.84 | $439.83 |
| November 2021 | $395.16 | $422.51 |
| October 2021 | $397.94 | $425.48 |
| September 2021 | $371.89 | $397.63 |
| August 2021 | $390.07 | $418.40 |
| July 2021 | $378.58 | $406.07 |
| June 2021 | $369.80 | $396.66 |
| May 2021 | $361.38 | $388.93 |
| April 2021 | $358.89 | $386.25 |
| March 2021 | $340.71 | $366.69 |
| February 2021 | $326.42 | $352.54 |
| January 2021 | $317.64 | $343.06 |
| December 2020 | $320.89 | $346.57 |
| November 2020 | $309.01 | $335.09 |
| October 2020 | $278.52 | $302.03 |
| September 2020 | $286.14 | $310.29 |
| August 2020 | $298.06 | $324.61 |
| July 2020 | $277.50 | $302.22 |
| June 2020 | $262.69 | $286.09 |
| May 2020 | $257.60 | $281.96 |
| April 2020 | $245.89 | $269.14 |
| March 2020 | $217.95 | $238.56 |
| February 2020 | $248.78 | $273.47 |
| January 2020 | $271.11 | $298.02 |
| December 2019 | $271.22 | $298.14 |
| November 2019 | $263.28 | $290.82 |
| October 2019 | $254.06 | $280.63 |
| September 2019 | $248.68 | $274.69 |
| August 2019 | $244.11 | $270.93 |
| July 2019 | $248.03 | $275.28 |
| June 2019 | $244.54 | $271.40 |
| May 2019 | $228.45 | $254.85 |
| April 2019 | $243.95 | $272.15 |
| March 2019 | $234.46 | $261.56 |
| February 2019 | $229.99 | $258 |
| January 2019 | $222.84 | $249.98 |
| December 2018 | $206.31 | $231.44 |
| November 2018 | $226.82 | $255.78 |
| October 2018 | $222.30 | $250.68 |
| September 2018 | $238.62 | $269.09 |
| August 2018 | $237.28 | $268.78 |
| July 2018 | $229.80 | $260.31 |
| June 2018 | $221.56 | $250.98 |
| May 2018 | $220.23 | $250.62 |
| April 2018 | $215.05 | $244.73 |
| March 2018 | $214.24 | $243.81 |
| February 2018 | $219.86 | $251.32 |
| January 2018 | $228.27 | $260.94 |
| December 2017 | $215.92 | $246.82 |
| November 2017 | $213.56 | $245.29 |
| October 2017 | $207.20 | $237.99 |
| September 2017 | $202.48 | $232.57 |
| August 2017 | $198.38 | $229.03 |
| July 2017 | $197.78 | $228.34 |
| June 2017 | $193.81 | $223.75 |
| May 2017 | $192.61 | $223.38 |
| April 2017 | $189.95 | $220.29 |
| March 2017 | $188.03 | $218.06 |
| February 2017 | $187.83 | $218.83 |
| January 2017 | $180.66 | $210.48 |
| December 2016 | $177.31 | $206.57 |
| November 2016 | $173.87 | $203.83 |
| October 2016 | $167.66 | $196.55 |
| September 2016 | $170.78 | $200.21 |
| August 2016 | $170.74 | $201.07 |
| July 2016 | $170.50 | $200.79 |
| June 2016 | $164.45 | $193.66 |
| May 2016 | $164.02 | $194.13 |
| April 2016 | $161.14 | $190.72 |
| March 2016 | $160.52 | $189.98 |
| February 2016 | $150.32 | $178.87 |
| January 2016 | $150.53 | $179.12 |
| December 2015 | $158.40 | $188.48 |
| November 2015 | $160.96 | $192.65 |
| October 2015 | $160.47 | $192.07 |
| September 2015 | $148 | $177.14 |
| August 2015 | $151.78 | $182.61 |
| July 2015 | $161.53 | $194.34 |
| June 2015 | $158.22 | $190.36 |
| May 2015 | $161.33 | $195 |
| April 2015 | $159.28 | $192.53 |
| March 2015 | $157.78 | $190.71 |
| February 2015 | $160.31 | $194.77 |
| January 2015 | $151.60 | $184.19 |
| December 2014 | $156.29 | $189.89 |
| November 2014 | $156.68 | $191.44 |
| October 2014 | $152.57 | $186.42 |
| September 2014 | $148.94 | $181.99 |
| August 2014 | $151.06 | $185.46 |
| July 2014 | $145.26 | $178.33 |
| June 2014 | $147.29 | $180.83 |
| May 2014 | $144.31 | $177.97 |
| April 2014 | $141.01 | $173.90 |
| March 2014 | $139.98 | $172.63 |
| February 2014 | $138.82 | $171.98 |
| January 2014 | $132.76 | $164.47 |
| December 2013 | $137.52 | $170.36 |
| November 2013 | $134.12 | $167.07 |
| October 2013 | $130.17 | $162.14 |
| September 2013 | $124.45 | $155.02 |
| August 2013 | $120.68 | $151.07 |
| July 2013 | $124.28 | $155.58 |
| June 2013 | $118.26 | $148.05 |
| May 2013 | $119.88 | $150.83 |
| April 2013 | $117.14 | $147.39 |
| March 2013 | $114.93 | $144.61 |
| February 2013 | $110.79 | $140.05 |
| January 2013 | $109.31 | $138.18 |
| December 2012 | $103.92 | $131.37 |
| November 2012 | $102.99 | $131.12 |
| October 2012 | $102.40 | $130.37 |
| September 2012 | $104.33 | $132.83 |
| August 2012 | $101.71 | $130.15 |
| July 2012 | $99.46 | $127.28 |
| June 2012 | $98.11 | $125.55 |
| May 2012 | $94.22 | $121.21 |
| April 2012 | $100.25 | $128.96 |
| March 2012 | $100.88 | $129.78 |
| February 2012 | $97.67 | $126.21 |
| January 2012 | $93.62 | $120.98 |
| December 2011 | $89.62 | $115.80 |
| November 2011 | $88.70 | $115.31 |
| October 2011 | $88.90 | $115.57 |
| September 2011 | $80.14 | $104.18 |
| August 2011 | $86.22 | $112.70 |
| July 2011 | $91.17 | $119.17 |
| June 2011 | $93.07 | $121.65 |
| May 2011 | $94.65 | $124.31 |
| April 2011 | $95.74 | $125.74 |
| March 2011 | $92.98 | $122.12 |
| February 2011 | $92.95 | $122.63 |
| January 2011 | $89.87 | $118.57 |
| December 2010 | $87.79 | $115.83 |
| November 2010 | $82.30 | $109.07 |
| October 2010 | $82.29 | $109.06 |
| September 2010 | $79.27 | $105.06 |
| August 2010 | $72.78 | $96.97 |
| July 2010 | $76.22 | $101.56 |
| June 2010 | $71.23 | $94.91 |
| May 2010 | $75.16 | $100.69 |
| April 2010 | $81.70 | $109.44 |
| March 2010 | $80.42 | $107.73 |
| February 2010 | $75.85 | $102.05 |
| January 2010 | $73.57 | $98.98 |
| December 2009 | $76.31 | $102.67 |
| November 2009 | $74.85 | $101.38 |
| October 2009 | $70.62 | $95.64 |
| September 2009 | $71.95 | $97.45 |
| August 2009 | $69.36 | $94.44 |
| July 2009 | $66.94 | $91.15 |
| June 2009 | $62.23 | $84.73 |
| May 2009 | $62.08 | $85 |
| April 2009 | $58.78 | $80.47 |
| March 2009 | $53.65 | $73.45 |
| February 2009 | $49.31 | $68 |
| January 2009 | $55.18 | $76.10 |
| December 2008 | $60.25 | $83.09 |
| November 2008 | $59.61 | $82.95 |
| October 2008 | $64.21 | $89.35 |
| September 2008 | $77.16 | $107.37 |
| August 2008 | $84.69 | $118.55 |
| July 2008 | $83.48 | $116.86 |
| June 2008 | $84.18 | $117.83 |
| May 2008 | $91.94 | $129.33 |
| April 2008 | $90.77 | $127.68 |
| March 2008 | $86.55 | $121.75 |
| February 2008 | $86.94 | $122.91 |
| January 2008 | $89.85 | $127.03 |
| December 2007 | $95.59 | $135.15 |
| November 2007 | $96.26 | $136.88 |
| October 2007 | $100.46 | $142.85 |
| September 2007 | $98.89 | $140.62 |
| August 2007 | $95.33 | $136.18 |
| July 2007 | $93.92 | $134.17 |
| June 2007 | $96.90 | $138.43 |
| May 2007 | $98.55 | $141.38 |
| April 2007 | $95.23 | $136.62 |
| March 2007 | $91.20 | $130.84 |
| February 2007 | $90.19 | $129.95 |
| January 2007 | $92 | $132.56 |
| December 2006 | $90.63 | $130.59 |
| November 2006 | $89.38 | $129.46 |
| October 2006 | $87.71 | $127.05 |
| September 2006 | $84.95 | $123.05 |
| August 2006 | $82.82 | $120.50 |
| July 2006 | $80.90 | $117.71 |
| June 2006 | $80.41 | $117 |
| May 2006 | $80.30 | $117.36 |
| April 2006 | $82.69 | $120.85 |
| March 2006 | $81.60 | $119.25 |
| February 2006 | $80.60 | $118.29 |
| January 2006 | $80.38 | $117.97 |
| December 2005 | $78.30 | $114.92 |
| November 2005 | $78.28 | $115.51 |
| October 2005 | $75.43 | $111.31 |
| September 2005 | $76.71 | $113.20 |
| August 2005 | $76.10 | $112.86 |
| July 2005 | $76.80 | $113.90 |
| June 2005 | $74.05 | $109.82 |
| May 2005 | $73.95 | $110.11 |
| April 2005 | $71.67 | $106.72 |
| March 2005 | $73.06 | $108.79 |
| February 2005 | $74.37 | $111.20 |
| January 2005 | $72.84 | $108.92 |
| December 2004 | $74.66 | $111.64 |
| November 2004 | $72.21 | $108.80 |
| October 2004 | $69.40 | $104.57 |
| September 2004 | $68.36 | $103 |
| August 2004 | $67.63 | $102.33 |
| July 2004 | $67.36 | $101.92 |
| June 2004 | $69.66 | $105.41 |
| May 2004 | $68.10 | $103.78 |
| April 2004 | $67.19 | $102.38 |
| March 2004 | $68.26 | $104.01 |
| February 2004 | $69.05 | $106 |
| January 2004 | $68.11 | $104.55 |
| December 2003 | $66.89 | $102.68 |
| November 2003 | $63.56 | $98.04 |
| October 2003 | $63.01 | $97.19 |
| September 2003 | $59.64 | $92 |
| August 2003 | $60.29 | $93.37 |
| July 2003 | $59.14 | $91.60 |
| June 2003 | $58.12 | $90.02 |
| May 2003 | $57.40 | $89.20 |
| April 2003 | $54.53 | $84.74 |
| March 2003 | $50.37 | $78.27 |
| February 2003 | $49.70 | $77.83 |
| January 2003 | $50.46 | $79.02 |
| December 2002 | $51.82 | $81.15 |
| November 2002 | $55.06 | $86.69 |
| October 2002 | $52 | $81.87 |
| September 2002 | $47.80 | $75.26 |
| August 2002 | $53.64 | $84.84 |
| July 2002 | $53.29 | $84.28 |
| June 2002 | $57.74 | $91.33 |
| May 2002 | $62.18 | $98.68 |
| April 2002 | $62.65 | $99.42 |
| March 2002 | $66.70 | $105.85 |
| February 2002 | $64.29 | $102.32 |
| January 2002 | $65.56 | $104.34 |
| December 2001 | $66.53 | $105.89 |
| November 2001 | $65.96 | $105.37 |
| October 2001 | $61.26 | $97.87 |
| September 2001 | $60.12 | $96.04 |
| August 2001 | $65.42 | $104.89 |
| July 2001 | $69.79 | $111.90 |
| June 2001 | $70.49 | $113.02 |
| May 2001 | $72.26 | $116.16 |
| April 2001 | $71.78 | $115.40 |
| March 2001 | $66.61 | $107.08 |
| February 2001 | $71.12 | $114.66 |
| January 2001 | $78.27 | $126.19 |
| December 2000 | $75.59 | $121.86 |
| November 2000 | $75.20 | $121.62 |
VFIAX
Price: $710.57
52 week price:
Dividend Yield: 1.05%
5-year range yield:
Forward Dividend Yield: 1.10%
Payout Ratio: 35.43%
Dividend Per Share: 7.84 USD
Earnings Per Share: 22.99 USD
P/E Ratio: 27.12
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 1.7 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 7.11%
DGR5: 5.39%
DGR10: 6.25%
DGR20: 6.21%