Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Vanguard Index Trust 500 Index Fund (MF: VFINX )

488.05 +3.93 (+0.81%)
Last Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 184.17 184.17 184.17 0 -2.42(-1.30%)
Jan 29, 2015 186.59 186.59 186.59 0 +1.78(+0.96%)
Jan 28, 2015 184.81 184.81 184.81 0 -2.52(-1.35%)
Jan 27, 2015 187.33 187.33 187.33 0 -2.54(-1.34%)
Jan 26, 2015 189.87 189.87 189.87 0 +0.49(+0.26%)
Jan 23, 2015 189.38 189.38 189.38 0 -1.05(-0.55%)
Jan 22, 2015 190.43 190.43 190.43 0 +2.87(+1.53%)
Jan 21, 2015 187.56 187.56 187.56 0 +0.90(+0.48%)
Jan 20, 2015 186.66 186.66 186.66 0 +0.29(+0.16%)
Jan 16, 2015 186.37 186.37 186.37 0 +2.47(+1.34%)
Jan 15, 2015 183.90 183.90 183.90 0 -1.71(-0.92%)
Jan 14, 2015 185.61 185.61 185.61 0 -1.08(-0.58%)
Jan 13, 2015 186.69 186.69 186.69 0 -0.46(-0.25%)
Jan 12, 2015 187.15 187.15 187.15 0 -1.53(-0.81%)
Jan 09, 2015 188.68 188.68 188.68 0 -1.60(-0.84%)
Jan 08, 2015 190.28 190.28 190.28 0 +3.34(+1.79%)
Jan 07, 2015 186.94 186.94 186.94 0 +2.21(+1.20%)
Jan 06, 2015 184.73 184.73 184.73 0 -1.66(-0.89%)
Jan 05, 2015 186.39 186.39 186.39 0 -3.46(-1.82%)
Jan 02, 2015 189.85 189.85 189.85 0 -0.04(-0.02%)
Dec 31, 2014 189.89 189.89 189.89 0 -1.98(-1.03%)
Dec 30, 2014 191.87 191.87 191.87 0 -0.92(-0.48%)
Dec 29, 2014 192.79 192.79 192.79 0 +0.20(+0.10%)
Dec 26, 2014 192.59 192.59 192.59 0 +0.63(+0.33%)
Dec 24, 2014 191.96 191.96 191.96 0 -0.02(-0.01%)
Dec 23, 2014 191.98 191.98 191.98 0 +0.35(+0.18%)
Dec 22, 2014 191.63 191.63 191.63 0 +0.74(+0.39%)
Dec 19, 2014 190.89 190.89 190.89 0 +0.87(+0.46%)
Dec 18, 2014 190.02 190.02 190.02 0 +4.49(+2.42%)
Dec 17, 2014 185.53 185.53 185.53 0 +2.74(+1.50%)
Dec 16, 2014 182.79 182.79 182.79 0 -1.56(-0.85%)
Dec 15, 2014 184.35 184.35 184.35 0 -1.17(-0.63%)
Dec 12, 2014 185.52 185.52 185.52 0 -3.05(-1.62%)
Dec 11, 2014 188.57 188.57 188.57 0 +0.90(+0.48%)
Dec 10, 2014 187.67 187.67 187.67 0 -3.11(-1.63%)
Dec 09, 2014 190.78 190.78 190.78 0 -0.05(-0.03%)
Dec 08, 2014 190.83 190.83 190.83 0 -1.37(-0.71%)
Dec 05, 2014 192.20 192.20 192.20 0 +0.32(+0.17%)
Dec 04, 2014 191.88 191.88 191.88 0 -0.22(-0.11%)
Dec 03, 2014 192.10 192.10 192.10 0 +0.77(+0.40%)
Dec 02, 2014 191.33 191.33 191.33 0 +1.23(+0.65%)
Dec 01, 2014 190.10 190.10 190.10 0 -1.30(-0.68%)
Nov 28, 2014 191.40 191.40 191.40 0 -0.48(-0.25%)
Nov 26, 2014 191.88 191.88 191.88 0 +0.58(+0.30%)
Nov 25, 2014 191.30 191.30 191.30 0 -0.20(-0.10%)
Nov 24, 2014 191.50 191.50 191.50 0 +0.55(+0.29%)
Nov 21, 2014 190.95 190.95 190.95 0 +1.02(+0.54%)
Nov 20, 2014 189.93 189.93 189.93 0 +0.38(+0.20%)
Nov 19, 2014 189.55 189.55 189.55 0 -0.27(-0.14%)
Nov 18, 2014 189.82 189.82 189.82 0 +1.00(+0.53%)
Nov 17, 2014 188.82 188.82 188.82 0 +0.15(+0.08%)
Nov 14, 2014 188.67 188.67 188.67 0 +0.07(+0.04%)
Nov 13, 2014 188.60 188.60 188.60 0 +0.11(+0.06%)
Nov 12, 2014 188.49 188.49 188.49 0 -0.08(-0.04%)
Nov 11, 2014 188.57 188.57 188.57 0 +0.13(+0.07%)
Nov 10, 2014 188.44 188.44 188.44 0 +0.60(+0.32%)
Nov 07, 2014 187.84 187.84 187.84 0 +0.10(+0.05%)
Nov 06, 2014 187.74 187.74 187.74 0 +0.76(+0.41%)
Nov 05, 2014 186.98 186.98 186.98 0 +1.13(+0.61%)
Nov 04, 2014 185.85 185.85 185.85 0 -0.53(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.