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 29, 2016 179.10 179.10 179.10 0 +4.33(+2.48%)
Jan 28, 2016 174.77 174.77 174.77 0 +0.97(+0.56%)
Jan 27, 2016 173.80 173.80 173.80 0 -1.90(-1.08%)
Jan 26, 2016 175.70 175.70 175.70 0 +2.45(+1.41%)
Jan 25, 2016 173.25 173.25 173.25 0 -2.75(-1.56%)
Jan 22, 2016 176.00 176.00 176.00 0 +3.50(+2.03%)
Jan 21, 2016 172.50 172.50 172.50 0 +0.89(+0.52%)
Jan 20, 2016 171.61 171.61 171.61 0 -2.00(-1.15%)
Jan 19, 2016 173.61 173.61 173.61 0 +0.09(+0.05%)
Jan 15, 2016 173.52 173.52 173.52 0 -3.83(-2.16%)
Jan 14, 2016 177.35 177.35 177.35 0 +2.92(+1.67%)
Jan 13, 2016 174.43 174.43 174.43 0 -4.45(-2.49%)
Jan 12, 2016 178.88 178.88 178.88 0 +1.39(+0.78%)
Jan 11, 2016 177.49 177.49 177.49 0 +0.14(+0.08%)
Jan 08, 2016 177.35 177.35 177.35 0 -1.94(-1.08%)
Jan 07, 2016 179.29 179.29 179.29 0 -4.35(-2.37%)
Jan 06, 2016 183.64 183.64 183.64 0 -2.37(-1.27%)
Jan 05, 2016 186.01 186.01 186.01 0 +0.37(+0.20%)
Jan 04, 2016 185.64 185.64 185.64 0 -2.84(-1.51%)
Dec 31, 2015 188.48 188.48 188.48 0 -1.79(-0.94%)
Dec 30, 2015 190.27 190.27 190.27 0 -1.37(-0.71%)
Dec 29, 2015 191.64 191.64 191.64 0 +2.05(+1.08%)
Dec 28, 2015 189.59 189.59 189.59 0 -0.41(-0.22%)
Dec 24, 2015 190.00 190.00 190.00 0 -0.31(-0.16%)
Dec 23, 2015 187.96 187.96 190.31 0 +2.35(+1.25%)
Dec 22, 2015 187.96 187.96 187.96 0 +1.66(+0.89%)
Dec 21, 2015 186.30 186.30 186.30 0 +1.46(+0.79%)
Dec 18, 2015 184.84 184.84 184.84 0 -4.41(-2.33%)
Dec 17, 2015 189.25 189.25 189.25 0 -2.86(-1.49%)
Dec 16, 2015 192.11 192.11 192.11 0 +2.76(+1.46%)
Dec 15, 2015 189.35 189.35 189.35 0 +1.99(+1.06%)
Dec 14, 2015 187.36 187.36 187.36 0 +0.90(+0.48%)
Dec 11, 2015 186.46 186.46 186.46 0 -3.66(-1.93%)
Dec 10, 2015 190.12 190.12 190.12 0 +0.45(+0.24%)
Dec 09, 2015 189.67 189.67 189.67 0 -1.47(-0.77%)
Dec 08, 2015 191.14 191.14 191.14 0 -1.24(-0.64%)
Dec 07, 2015 192.38 192.38 192.38 0 -1.34(-0.69%)
Dec 04, 2015 193.72 193.72 193.72 0 +3.89(+2.05%)
Dec 03, 2015 189.83 189.83 189.83 0 -2.76(-1.43%)
Dec 02, 2015 192.59 192.59 192.59 0 -2.09(-1.07%)
Dec 01, 2015 194.68 194.68 194.68 0 +2.07(+1.07%)
Nov 30, 2015 192.61 192.61 192.61 0 -0.89(-0.46%)
Nov 27, 2015 193.50 193.50 193.50 0 +0.15(+0.08%)
Nov 25, 2015 193.35 193.35 193.35 0 +0.00(+0.00%)
Nov 24, 2015 193.35 193.35 193.35 0 +0.24(+0.12%)
Nov 23, 2015 193.11 193.11 193.11 0 -0.24(-0.12%)
Nov 20, 2015 193.35 193.35 193.35 0 +0.76(+0.39%)
Nov 19, 2015 192.59 192.59 192.59 0 -0.20(-0.10%)
Nov 18, 2015 192.79 192.79 192.79 0 +3.09(+1.63%)
Nov 17, 2015 189.70 189.70 189.70 0 -0.21(-0.11%)
Nov 16, 2015 189.91 189.91 189.91 0 +2.82(+1.51%)
Nov 13, 2015 187.09 187.09 187.09 0 -2.12(-1.12%)
Nov 12, 2015 189.21 189.21 189.21 0 -2.65(-1.38%)
Nov 11, 2015 191.86 191.86 191.86 0 -0.63(-0.33%)
Nov 10, 2015 192.49 192.49 192.49 0 +0.34(+0.18%)
Nov 09, 2015 192.15 192.15 192.15 0 -1.86(-0.96%)
Nov 06, 2015 194.01 194.01 194.01 0 -0.05(-0.03%)
Nov 05, 2015 194.06 194.06 194.06 0 -0.18(-0.09%)
Nov 04, 2015 194.24 194.24 194.24 0 -0.63(-0.32%)
Nov 03, 2015 194.87 194.87 194.87 0 +0.54(+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.