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 (%)
Oct 29, 2004 104.55 104.55 104.55 104.55 0 +0.25(+0.24%)
Oct 28, 2004 104.30 104.30 104.30 104.30 0 +0.22(+0.21%)
Oct 27, 2004 104.08 104.08 104.08 104.08 0 +1.34(+1.30%)
Oct 26, 2004 102.74 102.74 102.74 102.74 0 +1.51(+1.49%)
Oct 25, 2004 101.23 101.23 101.23 101.23 0 -0.09(-0.09%)
Oct 22, 2004 101.32 101.32 101.32 101.32 0 -1.00(-0.98%)
Oct 21, 2004 102.32 102.32 102.32 102.32 0 +0.27(+0.26%)
Oct 20, 2004 102.05 102.05 102.05 102.05 0 +0.05(+0.05%)
Oct 19, 2004 102.00 102.00 102.00 102.00 0 -1.00(-0.97%)
Oct 18, 2004 103.00 103.00 103.00 103.00 0 +0.54(+0.53%)
Oct 15, 2004 102.46 102.46 102.46 102.46 0 +0.45(+0.44%)
Oct 14, 2004 102.01 102.01 102.01 102.01 0 -0.96(-0.93%)
Oct 13, 2004 102.97 102.97 102.97 102.97 0 -0.75(-0.72%)
Oct 12, 2004 103.72 103.72 103.72 103.72 0 -0.23(-0.22%)
Oct 11, 2004 103.95 103.95 103.95 103.95 0 +0.21(+0.20%)
Oct 08, 2004 103.74 103.74 103.74 103.74 0 -0.79(-0.76%)
Oct 07, 2004 104.53 104.53 104.53 104.53 0 -1.05(-0.99%)
Oct 06, 2004 105.58 105.58 105.58 105.58 0 +0.74(+0.71%)
Oct 05, 2004 104.84 104.84 104.84 104.84 0 -0.07(-0.07%)
Oct 04, 2004 104.91 104.91 104.91 104.91 0 +0.35(+0.33%)
Oct 01, 2004 104.56 104.56 104.56 104.56 0 +1.57(+1.52%)
Sep 30, 2004 102.99 102.99 102.99 102.99 0 -0.02(-0.02%)
Sep 29, 2004 103.01 103.01 103.01 103.01 0 +0.44(+0.43%)
Sep 28, 2004 102.57 102.57 102.57 102.57 0 +0.62(+0.61%)
Sep 27, 2004 101.95 101.95 101.95 101.95 0 -0.60(-0.59%)
Sep 24, 2004 102.55 102.55 102.55 102.55 0 -0.25(-0.24%)
Sep 23, 2004 102.80 102.80 102.80 102.80 0 -0.46(-0.45%)
Sep 22, 2004 103.26 103.26 103.26 103.26 0 -1.46(-1.39%)
Sep 21, 2004 104.72 104.72 104.72 104.72 0 +0.66(+0.63%)
Sep 20, 2004 104.06 104.06 104.06 104.06 0 -0.59(-0.56%)
Sep 17, 2004 104.65 104.65 104.65 104.65 0 +0.47(+0.45%)
Sep 16, 2004 104.18 104.18 104.18 104.18 0 +0.29(+0.28%)
Sep 15, 2004 103.89 103.89 103.89 103.89 0 -0.74(-0.71%)
Sep 14, 2004 104.63 104.63 104.63 104.63 0 +0.23(+0.22%)
Sep 13, 2004 104.40 104.40 104.40 104.40 0 +0.21(+0.20%)
Sep 10, 2004 104.19 104.19 104.19 104.19 0 +0.51(+0.49%)
Sep 09, 2004 103.68 103.68 103.68 103.68 0 +0.20(+0.19%)
Sep 08, 2004 103.48 103.48 103.48 103.48 0 -0.45(-0.43%)
Sep 07, 2004 103.93 103.93 103.93 103.93 0 +0.71(+0.69%)
Sep 03, 2004 103.22 103.22 103.22 103.22 0 -0.43(-0.41%)
Sep 02, 2004 103.65 103.65 103.65 103.65 0 +1.15(+1.12%)
Sep 01, 2004 102.50 102.50 102.50 102.50 0 +0.19(+0.19%)
Aug 31, 2004 102.31 102.31 102.31 102.31 0 +0.47(+0.46%)
Aug 30, 2004 101.84 101.84 101.84 101.84 0 -0.79(-0.77%)
Aug 27, 2004 102.63 102.63 102.63 102.63 0 +0.26(+0.25%)
Aug 26, 2004 102.37 102.37 102.37 102.37 0 +0.01(+0.01%)
Aug 25, 2004 102.36 102.36 102.36 102.36 0 +0.82(+0.81%)
Aug 24, 2004 101.54 101.54 101.54 101.54 0 +0.05(+0.05%)
Aug 23, 2004 101.49 101.49 101.49 101.49 0 -0.24(-0.24%)
Aug 20, 2004 101.73 101.73 101.73 101.73 0 +0.66(+0.65%)
Aug 19, 2004 101.07 101.07 101.07 101.07 0 -0.36(-0.35%)
Aug 18, 2004 101.43 101.43 101.43 101.43 0 +1.26(+1.26%)
Aug 17, 2004 100.17 100.17 100.17 100.17 0 +0.23(+0.23%)
Aug 16, 2004 99.94 99.94 99.94 99.94 0 +1.35(+1.37%)
Aug 13, 2004 98.59 98.59 98.59 98.59 0 +0.15(+0.15%)
Aug 12, 2004 98.44 98.44 98.44 98.44 0 -1.16(-1.16%)
Aug 11, 2004 99.60 99.60 99.60 99.60 0 -0.24(-0.24%)
Aug 10, 2004 99.84 99.84 99.84 99.84 0 +1.28(+1.30%)
Aug 09, 2004 98.56 98.56 98.56 98.56 0 +0.11(+0.11%)
Aug 06, 2004 98.45 98.45 98.45 98.45 0 -1.54(-1.54%)
Aug 05, 2004 99.99 99.99 99.99 99.99 0 -1.66(-1.63%)
Aug 04, 2004 101.65 101.65 101.65 101.65 0 -0.08(-0.08%)
Aug 03, 2004 101.73 101.73 101.73 101.73 0 -0.64(-0.63%)
Aug 02, 2004 102.37 102.37 102.37 102.37 0 +0.45(+0.44%)
Jul 30, 2004 101.92 101.92 101.92 101.92 0 +0.12(+0.12%)
Jul 29, 2004 101.80 101.80 101.80 101.80 0 +0.50(+0.49%)
Jul 28, 2004 101.30 101.30 101.30 101.30 0 +0.07(+0.07%)
Jul 27, 2004 101.23 101.23 101.23 101.23 0 +1.00(+1.00%)
Jul 26, 2004 100.23 100.23 100.23 100.23 0 -1.18(-1.16%)
Jul 22, 2004 101.41 101.41 101.41 101.41 0 +0.27(+0.27%)
Jul 21, 2004 101.14 101.14 101.14 101.14 0 -1.36(-1.33%)
Jul 20, 2004 102.50 102.50 102.50 102.50 0 +0.72(+0.71%)
Jul 19, 2004 101.78 101.78 101.78 101.78 0 -0.05(-0.05%)
Jul 16, 2004 101.83 101.83 101.83 101.83 0 -0.48(-0.47%)
Jul 15, 2004 102.31 102.31 102.31 102.31 0 -0.45(-0.44%)
Jul 14, 2004 102.76 102.76 102.76 102.76 0 -0.33(-0.32%)
Jul 13, 2004 103.09 103.09 103.09 103.09 0 +0.07(+0.07%)
Jul 12, 2004 103.02 103.02 103.02 103.02 0 +0.15(+0.15%)
Jul 09, 2004 102.87 102.87 102.87 102.87 0 +0.34(+0.33%)
Jul 08, 2004 102.53 102.53 102.53 102.53 0 -0.84(-0.81%)
Jul 07, 2004 103.37 103.37 103.37 103.37 0 +0.22(+0.21%)
Jul 06, 2004 103.15 103.15 103.15 103.15 0 -0.85(-0.82%)
Jul 02, 2004 104.00 104.00 104.00 104.00 0 -0.33(-0.32%)
Jul 01, 2004 104.33 104.33 104.33 104.33 0 -1.08(-1.02%)
Jun 30, 2004 105.41 105.41 105.41 105.41 0 +0.43(+0.41%)
Jun 29, 2004 104.98 104.98 104.98 104.98 0 +0.27(+0.26%)
Jun 28, 2004 104.71 104.71 104.71 104.71 0 -0.07(-0.07%)
Jun 25, 2004 104.78 104.78 104.78 104.78 0 -0.93(-0.88%)
Jun 24, 2004 105.71 105.71 105.71 105.71 0 -0.30(-0.28%)
Jun 23, 2004 106.01 106.01 106.01 106.01 0 +0.89(+0.85%)
Jun 22, 2004 105.12 105.12 105.12 105.12 0 +0.38(+0.36%)
Jun 21, 2004 104.74 104.74 104.74 104.74 0 -0.43(-0.41%)
Jun 18, 2004 105.17 105.17 105.17 105.17 0 +0.27(+0.26%)
Jun 17, 2004 104.90 104.90 104.90 104.90 0 -0.14(-0.13%)
Jun 16, 2004 105.04 105.04 105.04 105.04 0 +0.15(+0.14%)
Jun 15, 2004 104.89 104.89 104.89 104.89 0 +0.62(+0.59%)
Jun 14, 2004 104.27 104.27 104.27 104.27 0 -1.01(-0.96%)
Jun 10, 2004 105.28 105.28 105.28 105.28 0 +0.48(+0.46%)
Jun 09, 2004 104.80 104.80 104.80 104.80 0 -1.00(-0.95%)
Jun 08, 2004 105.80 105.80 105.80 105.80 0 +0.16(+0.15%)
Jun 07, 2004 105.64 105.64 105.64 105.64 0 +1.67(+1.61%)
Jun 04, 2004 103.97 103.97 103.97 103.97 0 +0.55(+0.53%)
Jun 03, 2004 103.42 103.42 103.42 103.42 0 -0.77(-0.74%)
Jun 02, 2004 104.19 104.19 104.19 104.19 0 +0.38(+0.37%)
Jun 01, 2004 103.81 103.81 103.81 103.81 0 +0.05(+0.05%)
May 28, 2004 103.76 103.76 103.76 103.76 0 -0.06(-0.06%)
May 27, 2004 103.82 103.82 103.82 103.82 0 +0.60(+0.58%)
May 26, 2004 103.22 103.22 103.22 103.22 0 +0.19(+0.18%)
May 25, 2004 103.03 103.03 103.03 103.03 0 +1.63(+1.61%)
May 24, 2004 101.40 101.40 101.40 101.40 0 +0.17(+0.17%)
May 21, 2004 101.23 101.23 101.23 101.23 0 +0.41(+0.41%)
May 20, 2004 100.82 100.82 100.82 100.82 0 +0.05(+0.05%)
May 19, 2004 100.77 100.77 100.77 100.77 0 -0.25(-0.25%)
May 18, 2004 101.02 101.02 101.02 101.02 0 +0.69(+0.69%)
May 17, 2004 100.33 100.33 100.33 100.33 0 -1.06(-1.05%)
May 14, 2004 101.39 101.39 101.39 101.39 0 -0.07(-0.07%)
May 13, 2004 101.46 101.46 101.46 101.46 0 -0.06(-0.06%)
May 12, 2004 101.52 101.52 101.52 101.52 0 +0.20(+0.20%)
May 11, 2004 101.32 101.32 101.32 101.32 0 +0.79(+0.79%)
May 10, 2004 100.53 100.53 100.53 100.53 0 -1.07(-1.05%)
May 07, 2004 101.60 101.60 101.60 101.60 0 -1.41(-1.37%)
May 06, 2004 103.01 103.01 103.01 103.01 0 -0.69(-0.67%)
May 05, 2004 103.70 103.70 103.70 103.70 0 +0.20(+0.19%)
May 04, 2004 103.50 103.50 103.50 103.50 0 +0.19(+0.18%)
May 03, 2004 103.31 103.31 103.31 103.31 0 +0.94(+0.92%)
Apr 30, 2004 102.37 102.37 102.37 102.37 0 -0.61(-0.59%)
Apr 29, 2004 102.98 102.98 102.98 102.98 0 -0.76(-0.73%)
Apr 28, 2004 103.74 103.74 103.74 103.74 0 -1.43(-1.36%)
Apr 27, 2004 105.17 105.17 105.17 105.17 0 +0.24(+0.23%)
Apr 26, 2004 104.93 104.93 104.93 104.93 0 -0.48(-0.46%)
Apr 23, 2004 105.41 105.41 105.41 105.41 0 +0.07(+0.07%)
Apr 22, 2004 105.34 105.34 105.34 105.34 0 +1.47(+1.42%)
Apr 21, 2004 103.87 103.87 103.87 103.87 0 +0.56(+0.54%)
Apr 20, 2004 103.31 103.31 103.31 103.31 0 -1.64(-1.56%)
Apr 19, 2004 104.95 104.95 104.95 104.95 0 +0.11(+0.10%)
Apr 16, 2004 104.84 104.84 104.84 104.84 0 +0.53(+0.51%)
Apr 15, 2004 104.31 104.31 104.31 104.31 0 +0.06(+0.06%)
Apr 14, 2004 104.25 104.25 104.25 104.25 0 -0.11(-0.11%)
Apr 13, 2004 104.36 104.36 104.36 104.36 0 -1.45(-1.37%)
Apr 12, 2004 105.81 105.81 105.81 105.81 0 +0.54(+0.51%)
Apr 08, 2004 105.27 105.27 105.27 105.27 0 -0.11(-0.10%)
Apr 07, 2004 105.38 105.38 105.38 105.38 0 -0.70(-0.66%)
Apr 06, 2004 106.08 106.08 106.08 106.08 0 -0.19(-0.18%)
Apr 05, 2004 106.27 106.27 106.27 106.27 0 +0.81(+0.77%)
Apr 02, 2004 105.46 105.46 105.46 105.46 0 +0.90(+0.86%)
Apr 01, 2004 104.56 104.56 104.56 104.56 0 +0.55(+0.53%)
Mar 31, 2004 104.01 104.01 104.01 104.01 0 -0.07(-0.07%)
Mar 30, 2004 104.08 104.08 104.08 104.08 0 +0.42(+0.41%)
Mar 29, 2004 103.66 103.66 103.66 103.66 0 +1.36(+1.33%)
Mar 26, 2004 102.30 102.30 102.30 102.30 0 -0.47(-0.46%)
Mar 25, 2004 102.77 102.77 102.77 102.77 0 +1.66(+1.64%)
Mar 24, 2004 101.11 101.11 101.11 101.11 0 -0.24(-0.24%)
Mar 23, 2004 101.35 101.35 101.35 101.35 0 -0.14(-0.14%)
Mar 22, 2004 101.49 101.49 101.49 101.49 0 -1.33(-1.29%)
Mar 19, 2004 102.82 102.82 102.82 102.82 0 -1.17(-1.13%)
Mar 18, 2004 103.99 103.99 103.99 103.99 0 -0.13(-0.12%)
Mar 17, 2004 104.12 104.12 104.12 104.12 0 +1.23(+1.20%)
Mar 16, 2004 102.89 102.89 102.89 102.89 0 +0.57(+0.56%)
Mar 15, 2004 102.32 102.32 102.32 102.32 0 -1.49(-1.44%)
Mar 12, 2004 103.81 103.81 103.81 103.81 0 +1.28(+1.25%)
Mar 11, 2004 102.53 102.53 102.53 102.53 0 -1.55(-1.49%)
Mar 10, 2004 104.08 104.08 104.08 104.08 0 -1.54(-1.46%)
Mar 09, 2004 105.62 105.62 105.62 105.62 0 -0.61(-0.57%)
Mar 08, 2004 106.23 106.23 106.23 106.23 0 -0.89(-0.83%)
Mar 05, 2004 107.12 107.12 107.12 107.12 0 +0.18(+0.17%)
Mar 04, 2004 106.94 106.94 106.94 106.94 0 +0.36(+0.34%)
Mar 03, 2004 106.58 106.58 106.58 106.58 0 +0.21(+0.20%)
Mar 02, 2004 106.37 106.37 106.37 106.37 0 -0.64(-0.60%)
Mar 01, 2004 107.01 107.01 107.01 107.01 0 +1.03(+0.97%)
Feb 27, 2004 105.98 105.98 105.98 105.98 0 +0.00(+0.00%)
Feb 26, 2004 105.98 105.98 105.98 105.98 0 +0.15(+0.14%)
Feb 25, 2004 105.83 105.83 105.83 105.83 0 +0.43(+0.41%)
Feb 24, 2004 105.40 105.40 105.40 105.40 0 -0.17(-0.16%)
Feb 23, 2004 105.57 105.57 105.57 105.57 0 -0.29(-0.27%)
Feb 20, 2004 105.86 105.86 105.86 105.86 0 -0.27(-0.25%)
Feb 19, 2004 106.13 106.13 106.13 106.13 0 -0.44(-0.41%)
Feb 18, 2004 106.57 106.57 106.57 106.57 0 -0.46(-0.43%)
Feb 17, 2004 107.03 107.03 107.03 107.03 0 +1.03(+0.97%)
Feb 13, 2004 106.00 106.00 106.00 106.00 0 -0.57(-0.53%)
Feb 12, 2004 106.57 106.57 106.57 106.57 0 -0.52(-0.49%)
Feb 11, 2004 107.09 107.09 107.09 107.09 0 +1.17(+1.10%)
Feb 10, 2004 105.92 105.92 105.92 105.92 0 +0.53(+0.50%)
Feb 09, 2004 105.39 105.39 105.39 105.39 0 -0.25(-0.24%)
Feb 06, 2004 105.64 105.64 105.64 105.64 0 +1.31(+1.26%)
Feb 05, 2004 104.33 104.33 104.33 104.33 0 +0.20(+0.19%)
Feb 04, 2004 104.13 104.13 104.13 104.13 0 -0.86(-0.82%)
Feb 03, 2004 104.99 104.99 104.99 104.99 0 +0.07(+0.07%)
Feb 02, 2004 104.92 104.92 104.92 104.92 0 +0.38(+0.36%)
Jan 30, 2004 104.54 104.54 104.54 104.54 0 -0.28(-0.27%)
Jan 29, 2004 104.82 104.82 104.82 104.82 0 +0.55(+0.53%)
Jan 28, 2004 104.27 104.27 104.27 104.27 0 -1.42(-1.34%)
Jan 27, 2004 105.69 105.69 105.69 105.69 0 -1.05(-0.98%)
Jan 26, 2004 106.74 106.74 106.74 106.74 0 +1.27(+1.20%)
Jan 23, 2004 105.47 105.47 105.47 105.47 0 -0.22(-0.21%)
Jan 22, 2004 105.69 105.69 105.69 105.69 0 -0.33(-0.31%)
Jan 21, 2004 106.02 106.02 106.02 106.02 0 +0.82(+0.78%)
Jan 20, 2004 105.20 105.20 105.20 105.20 0 -0.10(-0.09%)
Jan 16, 2004 105.30 105.30 105.30 105.30 0 +0.72(+0.69%)
Jan 15, 2004 104.58 104.58 104.58 104.58 0 +0.14(+0.13%)
Jan 14, 2004 104.44 104.44 104.44 104.44 0 +0.86(+0.83%)
Jan 13, 2004 103.58 103.58 103.58 103.58 0 -0.55(-0.53%)
Jan 12, 2004 104.13 104.13 104.13 104.13 0 +0.50(+0.48%)
Jan 09, 2004 103.63 103.63 103.63 103.63 0 -0.93(-0.89%)
Jan 08, 2004 104.56 104.56 104.56 104.56 0 +0.52(+0.50%)
Jan 07, 2004 104.04 104.04 104.04 104.04 0 +0.27(+0.26%)
Jan 06, 2004 103.77 103.77 103.77 103.77 0 +0.14(+0.14%)
Jan 05, 2004 103.63 103.63 103.63 103.63 0 +1.27(+1.24%)
Jan 02, 2004 102.36 102.36 102.36 102.36 0 -0.31(-0.30%)
Dec 31, 2003 102.67 102.67 102.67 102.67 0 +0.21(+0.20%)
Dec 30, 2003 102.46 102.46 102.46 102.46 0 +0.02(+0.02%)
Dec 29, 2003 102.44 102.44 102.44 102.44 0 +1.29(+1.28%)
Dec 26, 2003 101.15 101.15 101.15 101.15 0 -0.30(-0.30%)
Dec 24, 2003 101.45 101.45 101.45 101.45 0 -0.18(-0.18%)
Dec 23, 2003 101.63 101.63 101.63 101.63 0 +0.29(+0.29%)
Dec 22, 2003 101.34 101.34 101.34 101.34 0 +0.39(+0.39%)
Dec 19, 2003 100.95 100.95 100.95 100.95 0 -0.04(-0.04%)
Dec 18, 2003 100.99 100.99 100.99 100.99 0 +1.19(+1.19%)
Dec 17, 2003 99.80 99.80 99.80 99.80 0 +0.13(+0.13%)
Dec 16, 2003 99.67 99.67 99.67 99.67 0 +0.66(+0.67%)
Dec 15, 2003 99.01 99.01 99.01 99.01 0 -0.56(-0.56%)
Dec 12, 2003 99.57 99.57 99.57 99.57 0 +0.27(+0.27%)
Dec 11, 2003 99.30 99.30 99.30 99.30 0 +1.14(+1.16%)
Dec 10, 2003 98.16 98.16 98.16 98.16 0 -0.09(-0.09%)
Dec 09, 2003 98.25 98.25 98.25 98.25 0 -0.85(-0.86%)
Dec 08, 2003 99.10 99.10 99.10 99.10 0 -0.03(-0.03%)
Dec 05, 2003 98.37 98.37 98.37 99.13 0 +0.00(+0.00%)
Dec 04, 2003 99.13 99.13 99.13 99.13 0 +0.47(+0.48%)
Dec 03, 2003 98.66 98.66 98.66 98.66 0 -0.15(-0.15%)
Dec 02, 2003 98.81 98.81 98.81 98.81 0 -0.32(-0.32%)
Dec 01, 2003 99.13 99.13 99.13 99.13 0 +1.10(+1.12%)
Nov 28, 2003 98.03 98.03 98.03 98.03 0 -0.02(-0.02%)
Nov 26, 2003 98.05 98.05 98.05 98.05 0 +0.44(+0.45%)
Nov 25, 2003 97.61 97.61 97.61 97.61 0 +0.18(+0.18%)
Nov 24, 2003 97.43 97.43 97.43 97.43 0 +1.55(+1.62%)
Nov 21, 2003 95.88 95.88 95.88 95.88 0 +0.16(+0.17%)
Nov 20, 2003 95.72 95.72 95.72 95.72 0 -0.81(-0.84%)
Nov 19, 2003 96.53 96.53 96.53 96.53 0 +0.77(+0.80%)
Nov 18, 2003 95.76 95.76 95.76 95.76 0 -0.87(-0.90%)
Nov 17, 2003 96.63 96.63 96.63 96.63 0 -0.62(-0.64%)
Nov 14, 2003 97.25 97.25 97.25 97.25 0 -0.73(-0.75%)
Nov 13, 2003 97.98 97.98 97.98 97.98 0 -0.02(-0.02%)
Nov 12, 2003 98.00 98.00 98.00 98.00 0 +1.15(+1.19%)
Nov 11, 2003 96.85 96.85 96.85 96.85 0 -0.05(-0.05%)
Nov 10, 2003 96.90 96.90 96.90 96.90 0 -0.56(-0.57%)
Nov 07, 2003 97.46 97.46 97.46 97.46 0 -0.43(-0.44%)
Nov 06, 2003 97.89 97.89 97.89 97.89 0 +0.58(+0.60%)
Nov 05, 2003 97.31 97.31 97.31 97.31 0 -0.11(-0.11%)
Nov 04, 2003 97.42 97.42 97.42 97.42 0 -0.53(-0.54%)
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.