Home>ETF>Vanguard 500 Index Admiral

Vanguard 500 Index Admiral - Historical Data

548.86

+5.93 (+1.09%)

21/12 Close - USD - Since it Started (2000 NOV)

- Annual Avg 8.12%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual
2000											121.62	0.20% 121.86
2001	3.55% 126.19	-9.14% 114.66	-6.61% 107.08	7.77% 115.40	0.66% 116.16	-2.70% 113.02	-0.99% 111.90	-6.26% 104.89	-8.44% 96.04	1.91% 97.87	7.66% 105.37	0.49% 105.89	-13.11%
2002	-1.46% 104.34	-1.94% 102.32	3.45% 105.85	-6.07% 99.42	-0.74% 98.68	-7.45% 91.33	-7.72% 84.28	0.66% 84.84	-11.29% 75.26	8.78% 81.87	6.17% 86.92	-6.64% 81.15	-23.36%
2003	-2.62% 79.02	-1.51% 77.83	0.57% 78.27	8.27% 84.74	5.26% 89.20	0.92% 90.02	1.76% 91.60	1.93% 93.37	-1.47% 92.00	5.64% 97.19	0.87% 98.04	4.73% 102.68	26.53%
2004	1.82% 104.55	1.39% 106.00	-1.88% 104.01	-1.57% 102.38	1.37% 103.78	1.57% 105.41	-3.31% 101.92	0.40% 102.33	0.65% 103.00	1.52% 104.57	4.05% 108.80	2.61% 111.64	8.73%
2005	-2.44% 108.92	2.09% 111.20	-2.17% 108.79	-1.90% 106.72	3.18% 110.11	-0.26% 109.82	3.72% 113.90	-0.91% 112.86	0.30% 113.20	-1.67% 111.31	3.77% 115.51	-0.51% 114.92	2.94%
2006	2.65% 117.97	0.27% 118.29	0.81% 119.25	1.34% 120.85	-2.89% 117.36	-0.31% 117.00	0.61% 117.71	2.37% 120.50	2.12% 123.05	3.25% 127.05	1.90% 129.46	0.87% 130.59	13.64%
2007	1.51% 132.56	-1.97% 129.95	0.68% 130.84	4.42% 136.62	3.48% 141.38	-2.09% 138.43	-3.08% 134.17	1.50% 136.18	3.26% 140.62	1.59% 142.85	-4.18% 136.88	-1.26% 135.15	3.49%
2008	-6.01% 127.03	-3.24% 122.91	-0.94% 121.75	4.87% 127.68	1.29% 129.33	-8.89% 117.83	-0.82% 116.86	1.45% 118.55	-9.43% 107.37	-16.78% 89.35	-7.16% 82.95	0.17% 83.09	-38.52%
2009	-8.41% 76.10	-10.64% 68.00	8.01% 73.45	9.56% 80.47	5.63% 85.00	-0.32% 84.73	7.58% 91.15	3.61% 94.44	3.19% 97.45	-1.86% 95.64	6.00% 101.38	1.27% 102.67	23.56%
2010	-3.59% 98.98	3.10% 102.05	5.57% 107.73	1.59% 109.44	-8.00% 100.69	-5.74% 94.91	7.01% 101.56	-4.52% 96.97	8.34% 105.06	3.81% 109.06	0.01% 109.07	6.20% 115.83	12.82%
2011	2.37% 118.57	3.42% 122.63	-0.42% 122.12	2.96% 125.74	-1.14% 124.31	-2.14% 121.65	-2.04% 119.17	-5.43% 112.70	-7.56% 104.18	10.93% 115.57	-0.22% 115.31	0.42% 115.80	-0.03%
2012	4.47% 120.98	4.32% 126.21	2.83% 129.78	-0.63% 128.96	-6.01% 121.21	3.58% 125.55	1.38% 127.28	2.25% 130.15	2.06% 132.83	-1.85% 130.37	0.58% 131.12	0.19% 131.37	13.45%
2013	5.18% 138.18	1.35% 140.05	3.26% 144.61	1.92% 147.39	2.33% 150.83	-1.84% 148.05	5.09% 155.58	-2.90% 151.07	2.61% 155.02	4.59% 162.14	3.04% 167.07	1.97% 170.36	29.68%
2014	-3.46% 164.47	4.57% 171.98	0.38% 172.63	0.74% 173.90	2.34% 177.97	1.61% 180.83	-1.38% 178.33	4.00% 185.46	-1.87% 181.99	2.43% 186.42	2.69% 191.44	-0.81% 189.89	11.46%
2015	-3.00% 184.19	5.74% 194.77	-2.08% 190.71	0.95% 192.53	1.28% 195.00	-2.38% 190.36	2.09% 194.34	-6.04% 182.61	-3.00% 177.14	8.43% 192.07	0.30% 192.65	-2.16% 188.48	-0.74%
2016	-4.97% 179.12	-0.14% 178.87	6.21% 189.98	0.39% 190.72	1.79% 194.13	-0.24% 193.66	3.68% 200.79	0.14% 201.07	-0.43% 200.21	-1.83% 196.55	3.70% 203.83	1.34% 206.57	9.60%
2017	1.89% 210.48	3.97% 218.83	-0.35% 218.06	1.02% 220.29	1.40% 223.38	0.17% 223.75	2.05% 228.34	0.30% 229.03	1.55% 232.57	2.33% 237.99	3.07% 245.29	0.62% 246.82	19.48%
2018	5.72% 260.94	-3.69% 251.32	-2.99% 243.81	0.38% 244.73	2.41% 250.62	0.14% 250.98	3.72% 260.31	3.25% 268.78	0.12% 269.09	-6.84% 250.68	2.03% 255.78	-9.52% 231.44	-6.23%
2019	8.01% 249.98	3.21% 258.00	1.38% 261.56	4.05% 272.15	-6.36% 254.85	6.49% 271.40	1.43% 275.28	-1.58% 270.93	1.39% 274.69	2.16% 280.63	3.63% 290.82	2.52% 298.14	28.82%
2020	-0.04% 298.02	-8.24% 273.47	-12.77% 238.56	12.82% 269.14	4.76% 281.96	1.46% 286.09	5.64% 302.22	7.41% 324.61	-4.41% 310.29	-2.66% 302.03	10.95% 335.09	3.43% 346.57	16.24%
2021	-1.01% 343.06	2.76% 352.54	4.01% 366.69	5.33% 386.25	0.69% 388.93	1.99% 396.66	2.37% 406.07	3.04% 418.40	-4.96% 397.63	7.00% 425.48	-0.70% 422.51	4.10% 439.83	26.91%
2022	-5.18% 417.05	-2.99% 404.56	3.36% 418.16	-8.72% 381.68	0.18% 382.36	-8.63% 349.37	9.22% 381.57	-4.08% 366.00	-9.61% 330.83	8.09% 357.60	5.58% 377.57	-6.21% 354.11	-19.49%
2023	6.28% 376.35	-2.44% 367.15	3.25% 379.07	1.56% 384.97	0.43% 386.63	6.19% 410.56	3.21% 423.73	-1.59% 416.98	-5.13% 395.59	-2.11% 387.26	9.13% 422.61	4.11% 439.99	24.25%
2024	1.68% 447.36	5.34% 471.23	2.89% 484.83	-4.09% 465.01	4.95% 488.05	3.22% 503.76	1.21% 509.88	2.42% 522.23	1.82% 531.71	-0.91% 526.88	5.87% 557.79	-1.60% 548.86	24.74%

Data Source: Yahoo

Vanguard 500 Index Admiral - Historical Chart

Vanguard 500 Index Admiral - Historical Data

Daily

Weekly

Monthly

Date	Price	Open	High	Low	Difference	Change %
20 Dec 2024	548.86	548.86	548.86	548.86	5.93	1.09%
19 Dec 2024	542.93	542.93	542.93	542.93	-0.47	-0.09%
18 Dec 2024	543.40	543.40	543.40	543.40	-16.50	-2.95%
17 Dec 2024	559.90	559.90	559.90	559.90	-2.16	-0.38%
16 Dec 2024	562.06	562.06	562.06	562.06	2.20	0.39%
13 Dec 2024	559.86	559.86	559.86	559.86	0.05	0.01%
12 Dec 2024	559.81	559.81	559.81	559.81	-3.04	-0.54%
11 Dec 2024	562.85	562.85	562.85	562.85	4.56	0.82%
10 Dec 2024	558.29	558.29	558.29	558.29	-1.65	-0.29%
09 Dec 2024	559.94	559.94	559.94	559.94	-3.38	-0.60%
06 Dec 2024	563.32	563.32	563.32	563.32	1.46	0.26%
05 Dec 2024	561.86	561.86	561.86	561.86	-1.02	-0.18%
04 Dec 2024	562.88	562.88	562.88	562.88	3.40	0.61%
03 Dec 2024	559.48	559.48	559.48	559.48	0.26	0.05%
02 Dec 2024	559.22	559.22	559.22	559.22	1.43	0.26%
29 Nov 2024	557.79	557.79	557.79	557.79	3.16	0.57%
27 Nov 2024	554.63	554.63	554.63	554.63	-2.08	-0.37%
26 Nov 2024	556.71	556.71	556.71	556.71	3.20	0.58%
25 Nov 2024	553.51	553.51	553.51	553.51	1.67	0.30%
22 Nov 2024	551.84	551.84	551.84	551.84	1.93	0.35%
21 Nov 2024	549.91	549.91	549.91	549.91	3.01	0.55%
20 Nov 2024	546.90	546.90	546.90	546.90	0.02	0.00%
19 Nov 2024	546.88	546.88	546.88	546.88	2.17	0.40%
18 Nov 2024	544.71	544.71	544.71	544.71	2.21	0.41%
15 Nov 2024	542.50	542.50	542.50	542.50	-7.19	-1.31%
14 Nov 2024	549.69	549.69	549.69	549.69	-3.28	-0.59%
13 Nov 2024	552.97	552.97	552.97	552.97	0.15	0.03%
12 Nov 2024	552.82	552.82	552.82	552.82	-1.57	-0.28%
11 Nov 2024	554.39	554.39	554.39	554.39	0.53	0.10%
08 Nov 2024	553.86	553.86	553.86	553.86	2.19	0.40%
07 Nov 2024	551.67	551.67	551.67	551.67	4.09	0.75%
06 Nov 2024	547.58	547.58	547.58	547.58	13.51	2.53%
05 Nov 2024	534.07	534.07	534.07	534.07	6.47	1.23%
04 Nov 2024	527.60	527.60	527.60	527.60	-1.46	-0.28%
01 Nov 2024	529.06	529.06	529.06	529.06	2.18	0.41%
31 Oct 2024	526.88	526.88	526.88	526.88	-9.95	-1.85%
30 Oct 2024	536.83	536.83	536.83	536.83	-1.77	-0.33%
29 Oct 2024	538.60	538.60	538.60	538.60	0.87	0.16%
28 Oct 2024	537.73	537.73	537.73	537.73	1.43	0.27%
25 Oct 2024	536.30	536.30	536.30	536.30	-0.16	-0.03%
24 Oct 2024	536.46	536.46	536.46	536.46	1.15	0.21%
23 Oct 2024	535.31	535.31	535.31	535.31	-4.96	-0.92%
22 Oct 2024	540.27	540.27	540.27	540.27	-0.25	-0.05%
21 Oct 2024	540.52	540.52	540.52	540.52	-0.97	-0.18%
18 Oct 2024	541.49	541.49	541.49	541.49	2.17	0.40%
17 Oct 2024	539.32	539.32	539.32	539.32	-0.09	-0.02%
16 Oct 2024	539.41	539.41	539.41	539.41	2.52	0.47%
15 Oct 2024	536.89	536.89	536.89	536.89	-4.07	-0.75%
14 Oct 2024	540.96	540.96	540.96	540.96	4.14	0.77%
11 Oct 2024	536.82	536.82	536.82	536.82	3.23	0.61%
10 Oct 2024	533.59	533.59	533.59	533.59	-1.03	-0.19%
09 Oct 2024	534.62	534.62	534.62	534.62	3.79	0.71%
08 Oct 2024	530.83	530.83	530.83	530.83	5.10	0.97%
07 Oct 2024	525.73	525.73	525.73	525.73	-5.09	-0.96%
04 Oct 2024	530.82	530.82	530.82	530.82	4.83	0.92%
03 Oct 2024	525.99	525.99	525.99	525.99	-0.88	-0.17%
02 Oct 2024	526.87	526.87	526.87	526.87	0.10	0.02%
01 Oct 2024	526.77	526.77	526.77	526.77	-4.94	-0.93%
30 Sep 2024	531.71	531.71	531.71	531.71	2.29	0.43%
27 Sep 2024	529.42	529.42	529.42	529.42	-2.29	-0.43%
26 Sep 2024	531.71	531.71	531.71	531.71	2.17	0.41%
25 Sep 2024	529.54	529.54	529.54	529.54	-0.99	-0.19%
24 Sep 2024	530.53	530.53	530.53	530.53	1.33	0.25%
23 Sep 2024	529.20	529.20	529.20	529.20	1.49	0.28%
20 Sep 2024	527.71	527.71	527.71	527.71	-1.02	-0.19%
19 Sep 2024	528.73	528.73	528.73	528.73	8.85	1.70%
18 Sep 2024	519.88	519.88	519.88	519.88	-1.50	-0.29%
17 Sep 2024	521.38	521.38	521.38	521.38	0.15	0.03%
16 Sep 2024	521.23	521.23	521.23	521.23	0.75	0.14%
13 Sep 2024	520.48	520.48	520.48	520.48	2.89	0.56%
12 Sep 2024	517.59	517.59	517.59	517.59	3.86	0.75%
11 Sep 2024	513.73	513.73	513.73	513.73	5.42	1.07%
10 Sep 2024	508.31	508.31	508.31	508.31	2.28	0.45%
09 Sep 2024	506.03	506.03	506.03	506.03	5.84	1.17%
06 Sep 2024	500.19	500.19	500.19	500.19	-8.72	-1.71%
05 Sep 2024	508.91	508.91	508.91	508.91	-1.52	-0.30%
04 Sep 2024	510.43	510.43	510.43	510.43	-0.80	-0.16%
03 Sep 2024	511.23	511.23	511.23	511.23	-11.00	-2.11%
30 Aug 2024	522.23	522.23	522.23	522.23	5.29	1.02%
29 Aug 2024	516.94	516.94	516.94	516.94	0.01	0.00%
28 Aug 2024	516.93	516.93	516.93	516.93	-3.11	-0.60%
27 Aug 2024	520.04	520.04	520.04	520.04	0.87	0.17%
26 Aug 2024	519.17	519.17	519.17	519.17	-1.63	-0.31%
23 Aug 2024	520.80	520.80	520.80	520.80	5.92	1.15%
22 Aug 2024	514.88	514.88	514.88	514.88	-4.63	-0.89%
21 Aug 2024	519.51	519.51	519.51	519.51	2.21	0.43%
20 Aug 2024	517.30	517.30	517.30	517.30	-1.01	-0.19%
19 Aug 2024	518.31	518.31	518.31	518.31	5.04	0.98%
16 Aug 2024	513.27	513.27	513.27	513.27	1.09	0.21%
15 Aug 2024	512.18	512.18	512.18	512.18	8.28	1.64%
14 Aug 2024	503.90	503.90	503.90	503.90	1.93	0.38%
13 Aug 2024	501.97	501.97	501.97	501.97	8.33	1.69%
12 Aug 2024	493.64	493.64	493.64	493.64	0.08	0.02%
09 Aug 2024	493.56	493.56	493.56	493.56	2.36	0.48%
08 Aug 2024	491.20	491.20	491.20	491.20	11.06	2.30%
07 Aug 2024	480.14	480.14	480.14	480.14	-3.72	-0.77%
06 Aug 2024	483.86	483.86	483.86	483.86	4.96	1.04%
05 Aug 2024	478.90	478.90	478.90	478.90	-14.78	-2.99%
02 Aug 2024	493.68	493.68	493.68	493.68	-9.23	-1.84%
01 Aug 2024	502.91	502.91	502.91	502.91	-6.97	-1.37%
31 Jul 2024	509.88	509.88	509.88	509.88	7.97	1.59%
30 Jul 2024	501.91	501.91	501.91	501.91	-2.50	-0.50%
29 Jul 2024	504.41	504.41	504.41	504.41	0.42	0.08%
26 Jul 2024	503.99	503.99	503.99	503.99	5.56	1.12%
25 Jul 2024	498.43	498.43	498.43	498.43	-2.57	-0.51%
24 Jul 2024	501.00	501.00	501.00	501.00	-11.87	-2.31%
23 Jul 2024	512.87	512.87	512.87	512.87	-0.80	-0.16%
22 Jul 2024	513.67	513.67	513.67	513.67	5.50	1.08%
19 Jul 2024	508.17	508.17	508.17	508.17	-3.62	-0.71%
18 Jul 2024	511.79	511.79	511.79	511.79	-4.03	-0.78%
17 Jul 2024	515.82	515.82	515.82	515.82	-7.28	-1.39%
16 Jul 2024	523.10	523.10	523.10	523.10	3.32	0.64%
15 Jul 2024	519.78	519.78	519.78	519.78	1.51	0.29%
12 Jul 2024	518.27	518.27	518.27	518.27	2.85	0.55%
11 Jul 2024	515.42	515.42	515.42	515.42	-4.54	-0.87%
10 Jul 2024	519.96	519.96	519.96	519.96	5.32	1.03%
09 Jul 2024	514.64	514.64	514.64	514.64	0.39	0.08%
08 Jul 2024	514.25	514.25	514.25	514.25	0.54	0.11%
05 Jul 2024	513.71	513.71	513.71	513.71	2.86	0.56%
03 Jul 2024	510.85	510.85	510.85	510.85	2.60	0.51%
02 Jul 2024	508.25	508.25	508.25	508.25	3.13	0.62%
01 Jul 2024	505.12	505.12	505.12	505.12	1.36	0.27%
28 Jun 2024	503.76	503.76	503.76	503.76	-3.80	-0.75%
27 Jun 2024	507.56	507.56	507.56	507.56	0.47	0.09%
26 Jun 2024	507.09	507.09	507.09	507.09	0.80	0.16%
25 Jun 2024	506.29	506.29	506.29	506.29	1.98	0.39%
24 Jun 2024	504.31	504.31	504.31	504.31	-1.52	-0.30%
21 Jun 2024	505.83	505.83	505.83	505.83	-0.77	-0.15%
20 Jun 2024	506.60	506.60	506.60	506.60	-1.28	-0.25%
18 Jun 2024	507.88	507.88	507.88	507.88	1.29	0.25%
17 Jun 2024	506.59	506.59	506.59	506.59	3.92	0.78%
14 Jun 2024	502.67	502.67	502.67	502.67	-0.08	-0.02%
13 Jun 2024	502.75	502.75	502.75	502.75	1.18	0.24%
12 Jun 2024	501.57	501.57	501.57	501.57	4.24	0.85%
11 Jun 2024	497.33	497.33	497.33	497.33	1.35	0.27%
10 Jun 2024	495.98	495.98	495.98	495.98	1.32	0.27%
07 Jun 2024	494.66	494.66	494.66	494.66	-0.46	-0.09%
06 Jun 2024	495.12	495.12	495.12	495.12	-0.10	-0.02%
05 Jun 2024	495.22	495.22	495.22	495.22	5.81	1.19%
04 Jun 2024	489.41	489.41	489.41	489.41	0.76	0.16%
03 Jun 2024	488.65	488.65	488.65	488.65	0.60	0.12%
31 May 2024	488.05	488.05	488.05	488.05	1.07	0.22%
30 May 2024	486.98	486.98	486.98	486.98	0.00	0.00%
29 May 2024	486.98	486.98	486.98	486.98	-3.61	-0.74%
28 May 2024	490.59	490.59	490.59	490.59	0.12	0.02%
24 May 2024	490.47	490.47	490.47	490.47	3.42	0.70%
23 May 2024	487.05	487.05	487.05	487.05	-3.60	-0.73%
22 May 2024	490.65	490.65	490.65	490.65	-1.33	-0.27%
21 May 2024	491.98	491.98	491.98	491.98	1.24	0.25%
20 May 2024	490.74	490.74	490.74	490.74	0.49	0.10%
17 May 2024	490.25	490.25	490.25	490.25	0.59	0.12%
16 May 2024	489.66	489.66	489.66	489.66	-0.92	-0.19%
15 May 2024	490.58	490.58	490.58	490.58	5.77	1.19%
14 May 2024	484.81	484.81	484.81	484.81	2.41	0.50%
13 May 2024	482.40	482.40	482.40	482.40	-0.11	-0.02%
10 May 2024	482.51	482.51	482.51	482.51	0.86	0.18%
09 May 2024	481.65	481.65	481.65	481.65	2.54	0.53%
08 May 2024	479.11	479.11	479.11	479.11	-0.01	0.00%
07 May 2024	479.12	479.12	479.12	479.12	0.67	0.14%
06 May 2024	478.45	478.45	478.45	478.45	4.90	1.03%
03 May 2024	473.55	473.55	473.55	473.55	5.90	1.26%
02 May 2024	467.65	467.65	467.65	467.65	4.23	0.91%
01 May 2024	463.42	463.42	463.42	463.42	-1.59	-0.34%
30 Apr 2024	465.01	465.01	465.01	465.01	-7.42	-1.57%
29 Apr 2024	472.43	472.43	472.43	472.43	1.52	0.32%
26 Apr 2024	470.91	470.91	470.91	470.91	4.77	1.02%
25 Apr 2024	466.14	466.14	466.14	466.14	-2.14	-0.46%
24 Apr 2024	468.28	468.28	468.28	468.28	0.11	0.02%
23 Apr 2024	468.17	468.17	468.17	468.17	5.54	1.20%
22 Apr 2024	462.63	462.63	462.63	462.63	4.00	0.87%
19 Apr 2024	458.63	458.63	458.63	458.63	-4.03	-0.87%
18 Apr 2024	462.66	462.66	462.66	462.66	-0.99	-0.21%
17 Apr 2024	463.65	463.65	463.65	463.65	-2.70	-0.58%
16 Apr 2024	466.35	466.35	466.35	466.35	-0.96	-0.21%
15 Apr 2024	467.31	467.31	467.31	467.31	-5.68	-1.20%
12 Apr 2024	472.99	472.99	472.99	472.99	-6.93	-1.44%
11 Apr 2024	479.92	479.92	479.92	479.92	3.56	0.75%
10 Apr 2024	476.36	476.36	476.36	476.36	-4.54	-0.94%
09 Apr 2024	480.90	480.90	480.90	480.90	0.76	0.16%
08 Apr 2024	480.14	480.14	480.14	480.14	-0.17	-0.04%
05 Apr 2024	480.31	480.31	480.31	480.31	5.27	1.11%
04 Apr 2024	475.04	475.04	475.04	475.04	-5.87	-1.22%
03 Apr 2024	480.91	480.91	480.91	480.91	0.54	0.11%
02 Apr 2024	480.37	480.37	480.37	480.37	-3.49	-0.72%
01 Apr 2024	483.86	483.86	483.86	483.86	-0.97	-0.20%
28 Mar 2024	484.83	484.83	484.83	484.83	0.55	0.11%
27 Mar 2024	484.28	484.28	484.28	484.28	4.20	0.87%
26 Mar 2024	480.08	480.08	480.08	480.08	-1.35	-0.28%
25 Mar 2024	481.43	481.43	481.43	481.43	-1.47	-0.30%
22 Mar 2024	482.90	482.90	482.90	482.90	-2.20	-0.45%
21 Mar 2024	485.10	485.10	485.10	485.10	1.58	0.33%
20 Mar 2024	483.52	483.52	483.52	483.52	4.33	0.90%
19 Mar 2024	479.19	479.19	479.19	479.19	2.69	0.56%
18 Mar 2024	476.50	476.50	476.50	476.50	2.99	0.63%
15 Mar 2024	473.51	473.51	473.51	473.51	-3.07	-0.64%
14 Mar 2024	476.58	476.58	476.58	476.58	-1.26	-0.26%
13 Mar 2024	477.84	477.84	477.84	477.84	-0.90	-0.19%
12 Mar 2024	478.74	478.74	478.74	478.74	5.32	1.12%
11 Mar 2024	473.42	473.42	473.42	473.42	-0.53	-0.11%
08 Mar 2024	473.95	473.95	473.95	473.95	-3.08	-0.65%
07 Mar 2024	477.03	477.03	477.03	477.03	4.92	1.04%
06 Mar 2024	472.11	472.11	472.11	472.11	2.45	0.52%
05 Mar 2024	469.66	469.66	469.66	469.66	-4.82	-1.02%
04 Mar 2024	474.48	474.48	474.48	474.48	-0.55	-0.12%
01 Mar 2024	475.03	475.03	475.03	475.03	3.80	0.81%
29 Feb 2024	471.23	471.23	471.23	471.23	2.55	0.54%
28 Feb 2024	468.68	468.68	468.68	468.68	-0.74	-0.16%
27 Feb 2024	469.42	469.42	469.42	469.42	0.81	0.17%
26 Feb 2024	468.61	468.61	468.61	468.61	-1.77	-0.38%
23 Feb 2024	470.38	470.38	470.38	470.38	0.18	0.04%
22 Feb 2024	470.20	470.20	470.20	470.20	9.75	2.12%
21 Feb 2024	460.45	460.45	460.45	460.45	0.60	0.13%
20 Feb 2024	459.85	459.85	459.85	459.85	-2.76	-0.60%
16 Feb 2024	462.61	462.61	462.61	462.61	-2.16	-0.46%
15 Feb 2024	464.77	464.77	464.77	464.77	2.79	0.60%
14 Feb 2024	461.98	461.98	461.98	461.98	4.47	0.98%
13 Feb 2024	457.51	457.51	457.51	457.51	-6.29	-1.36%
12 Feb 2024	463.80	463.80	463.80	463.80	-0.44	-0.09%
09 Feb 2024	464.24	464.24	464.24	464.24	2.70	0.58%
08 Feb 2024	461.54	461.54	461.54	461.54	0.32	0.07%
07 Feb 2024	461.22	461.22	461.22	461.22	3.77	0.82%
06 Feb 2024	457.45	457.45	457.45	457.45	1.07	0.23%
05 Feb 2024	456.38	456.38	456.38	456.38	-1.46	-0.32%
02 Feb 2024	457.84	457.84	457.84	457.84	4.87	1.08%
01 Feb 2024	452.97	452.97	452.97	452.97	5.61	1.25%
31 Jan 2024	447.36	447.36	447.36	447.36	-7.31	-1.61%
30 Jan 2024	454.67	454.67	454.67	454.67	-0.24	-0.05%
29 Jan 2024	454.91	454.91	454.91	454.91	3.42	0.76%
26 Jan 2024	451.49	451.49	451.49	451.49	-0.30	-0.07%
25 Jan 2024	451.79	451.79	451.79	451.79	2.39	0.53%
24 Jan 2024	449.40	449.40	449.40	449.40	0.37	0.08%
23 Jan 2024	449.03	449.03	449.03	449.03	1.32	0.29%
22 Jan 2024	447.71	447.71	447.71	447.71	0.98	0.22%
19 Jan 2024	446.73	446.73	446.73	446.73	5.46	1.24%
18 Jan 2024	441.27	441.27	441.27	441.27	3.88	0.89%
17 Jan 2024	437.39	437.39	437.39	437.39	-2.46	-0.56%
16 Jan 2024	439.85	439.85	439.85	439.85	-1.64	-0.37%
12 Jan 2024	441.49	441.49	441.49	441.49	0.37	0.08%
11 Jan 2024	441.12	441.12	441.12	441.12	-0.28	-0.06%
10 Jan 2024	441.40	441.40	441.40	441.40	2.49	0.57%
09 Jan 2024	438.91	438.91	438.91	438.91	-0.59	-0.13%
08 Jan 2024	439.50	439.50	439.50	439.50	6.12	1.41%
05 Jan 2024	433.38	433.38	433.38	433.38	0.79	0.18%
04 Jan 2024	432.59	432.59	432.59	432.59	-1.43	-0.33%
03 Jan 2024	434.02	434.02	434.02	434.02	-3.49	-0.80%
02 Jan 2024	437.51	437.51	437.51	437.51	-2.48	-0.56%
29 Dec 2023	439.99	439.99	439.99	439.99	-1.22	-0.28%
28 Dec 2023	441.21	441.21	441.21	441.21	0.21	0.05%
27 Dec 2023	441.00	441.00	441.00	441.00	0.66	0.15%
26 Dec 2023	440.34	440.34	440.34	440.34	1.86	0.42%
22 Dec 2023	438.48	438.48	438.48	438.48	0.73	0.17%
21 Dec 2023	437.75	437.75	437.75	437.75	4.46	1.03%
20 Dec 2023	433.29	433.29	433.29	433.29	-6.40	-1.46%

Data Source: Yahoo

Vanguard 500 Index Admiral - Historical Chart

Name	Price	Difference	Change%

FAQs

What is Vanguard 500 Index Admiral?

Vanguard 500 Index Admiral invests mainly in the shares of foreign companies listed outside India. Being passively managed, it replicates the portfolio of its chosen benchmark index.

How to Invest in Vanguard 500 Index Admiral?

Mutual funds can be bought directly from the website of the fund house. For instance, Vanguard 500 Index Admiral fund can be purchased from the website of Motilal Oswal Mutual Fund. You can also buy mutual funds through platforms like MF Central, MF Utility, among others. However, if you are not comfortable buying mutual funds online, you can seek help of a mutual fund distributor. Most banks also act as mutual fund distributors. So you can connect with your bank for assistance.

What is the current NAV of Vanguard 500 Index Admiral?

The NAV of Vanguard 500 Index Admiral is ₹115.2784 as of 30-Oct-2023.

What is the AUM of Vanguard 500 Index Admiral?

The AUM of Vanguard 500 Index Admiral Fund is ₹6,195 Cr as of 30-Sep-2023

Is there any lock-in period for Vanguard 500 Index Admiral?

No, There is no lock in period in Vanguard 500 Index Admiral.

What is the expense ratio of Vanguard 500 Index Admiral?

The expense ratio of Vanguard 500 Index Admiral is 0.58.

Holidays

Vanguard 500 Index Admiral - Historical Data

21/12 Close - USD - Since it Started (2000 NOV)

- Annual Avg 8.12%

Data Source: Yahoo

Vanguard 500 Index Admiral - Historical Chart

Vanguard 500 Index Admiral - Historical Data

Data Source: Yahoo

Vanguard 500 Index Admiral - Historical Chart

FAQs

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator