Vanguard 500 Index Fd Adm... (VFIAX)
517.73
2.91 (0.57%)
At close: Mar 31, 2025, 9:30 AM
NWG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 519.70 | 519.70 | 519.70 | 519.70 | 1.97 | 0.38% | 0 |
| Mar 31, 2025 | 517.73 | 517.73 | 517.73 | 517.73 | 2.91 | 0.57% | 0 |
| Mar 28, 2025 | 514.82 | 514.82 | 514.82 | 514.82 | -10.35 | -1.97% | 0 |
| Mar 27, 2025 | 525.17 | 525.17 | 525.17 | 525.17 | -3.56 | -0.67% | 0 |
| Mar 26, 2025 | 528.73 | 528.73 | 528.73 | 528.73 | -5.97 | -1.12% | 0 |
| Mar 25, 2025 | 534.70 | 534.70 | 534.70 | 534.70 | 0.86 | 0.16% | 0 |
| Mar 24, 2025 | 533.84 | 533.84 | 533.84 | 533.84 | 9.26 | 1.77% | 0 |
| Mar 21, 2025 | 524.58 | 524.58 | 524.58 | 524.58 | 0.45 | 0.09% | 0 |
| Mar 20, 2025 | 524.13 | 524.13 | 524.13 | 524.13 | -1.09 | -0.21% | 0 |
| Mar 19, 2025 | 525.22 | 525.22 | 525.22 | 525.22 | 5.62 | 1.08% | 0 |
| Mar 18, 2025 | 519.60 | 519.60 | 519.60 | 519.60 | -5.58 | -1.06% | 0 |
| Mar 17, 2025 | 525.18 | 525.18 | 525.18 | 525.18 | 3.38 | 0.65% | 0 |
| Mar 14, 2025 | 521.80 | 521.80 | 521.80 | 521.80 | 10.97 | 2.15% | 0 |
| Mar 13, 2025 | 510.83 | 510.83 | 510.83 | 510.83 | -7.15 | -1.38% | 0 |
| Mar 12, 2025 | 517.98 | 517.98 | 517.98 | 517.98 | 2.53 | 0.49% | 0 |
| Mar 11, 2025 | 515.45 | 515.45 | 515.45 | 515.45 | -3.93 | -0.76% | 0 |
| Mar 10, 2025 | 519.38 | 519.38 | 519.38 | 519.38 | -14.30 | -2.68% | 0 |
| Mar 7, 2025 | 533.68 | 533.68 | 533.68 | 533.68 | 3.01 | 0.57% | 0 |
| Mar 6, 2025 | 530.67 | 530.67 | 530.67 | 530.67 | -9.62 | -1.78% | 0 |
| Mar 5, 2025 | 540.29 | 540.29 | 540.29 | 540.29 | 5.98 | 1.12% | 0 |
| Mar 4, 2025 | 534.31 | 534.31 | 534.31 | 534.31 | -6.60 | -1.22% | 0 |
| Mar 3, 2025 | 540.91 | 540.91 | 540.91 | 540.91 | -9.64 | -1.75% | 0 |
| Feb 28, 2025 | 550.55 | 550.55 | 550.55 | 550.55 | 8.66 | 1.60% | 0 |
| Feb 27, 2025 | 541.89 | 541.89 | 541.89 | 541.89 | -8.74 | -1.59% | 0 |
| Feb 26, 2025 | 550.63 | 550.63 | 550.63 | 550.63 | 0.09 | 0.02% | 0 |
| Feb 25, 2025 | 550.54 | 550.54 | 550.54 | 550.54 | -2.58 | -0.47% | 0 |
| Feb 24, 2025 | 553.12 | 553.12 | 553.12 | 553.12 | -2.74 | -0.49% | 0 |
| Feb 21, 2025 | 555.86 | 555.86 | 555.86 | 555.86 | -9.63 | -1.70% | 0 |
| Feb 20, 2025 | 565.49 | 565.49 | 565.49 | 565.49 | -2.39 | -0.42% | 0 |
| Feb 19, 2025 | 567.88 | 567.88 | 567.88 | 567.88 | 1.35 | 0.24% | 0 |
| Feb 18, 2025 | 566.53 | 566.53 | 566.53 | 566.53 | 1.47 | 0.26% | 0 |
| Feb 14, 2025 | 565.06 | 565.06 | 565.06 | 565.06 | 0.09 | 0.02% | 0 |
| Feb 13, 2025 | 564.97 | 564.97 | 564.97 | 564.97 | 5.83 | 1.04% | 0 |
| Feb 12, 2025 | 559.14 | 559.14 | 559.14 | 559.14 | -1.46 | -0.26% | 0 |
| Feb 11, 2025 | 560.60 | 560.60 | 560.60 | 560.60 | 0.20 | 0.04% | 0 |
| Feb 10, 2025 | 560.40 | 560.40 | 560.40 | 560.40 | 3.82 | 0.69% | 0 |
| Feb 7, 2025 | 556.58 | 556.58 | 556.58 | 556.58 | -5.30 | -0.94% | 0 |
| Feb 6, 2025 | 561.88 | 561.88 | 561.88 | 561.88 | 2.04 | 0.36% | 0 |
| Feb 5, 2025 | 559.84 | 559.84 | 559.84 | 559.84 | 2.20 | 0.39% | 0 |
| Feb 4, 2025 | 557.64 | 557.64 | 557.64 | 557.64 | 4.00 | 0.72% | 0 |
| Feb 3, 2025 | 553.64 | 553.64 | 553.64 | 553.64 | -4.21 | -0.75% | 0 |
| Jan 31, 2025 | 557.85 | 557.85 | 557.85 | 557.85 | -2.80 | -0.50% | 0 |
| Jan 30, 2025 | 560.65 | 560.65 | 560.65 | 560.65 | 2.96 | 0.53% | 0 |
| Jan 29, 2025 | 557.69 | 557.69 | 557.69 | 557.69 | -2.62 | -0.47% | 0 |
| Jan 28, 2025 | 560.31 | 560.31 | 560.31 | 560.31 | 5.11 | 0.92% | 0 |
| Jan 27, 2025 | 555.20 | 555.20 | 555.20 | 555.20 | -8.21 | -1.46% | 0 |
| Jan 24, 2025 | 563.41 | 563.41 | 563.41 | 563.41 | -1.56 | -0.28% | 0 |
| Jan 23, 2025 | 564.97 | 564.97 | 564.97 | 564.97 | 2.99 | 0.53% | 0 |
| Jan 22, 2025 | 561.98 | 561.98 | 561.98 | 561.98 | 3.44 | 0.62% | 0 |
| Jan 21, 2025 | 558.54 | 558.54 | 558.54 | 558.54 | 4.87 | 0.88% | 0 |