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%)
Daily 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 30, 2009 98.39 95.63 95.63 95.63 0 -2.76(-2.81%)
Oct 29, 2009 96.22 98.39 98.39 98.39 0 +2.17(+2.26%)
Oct 28, 2009 98.12 96.22 96.22 96.22 0 -1.90(-1.94%)
Oct 27, 2009 98.12 98.12 98.12 98.12 0 -0.33(-0.34%)
Oct 26, 2009 99.62 98.45 98.45 98.45 0 -1.17(-1.17%)
Oct 23, 2009 99.62 99.62 99.62 99.62 0 -1.23(-1.22%)
Oct 22, 2009 99.78 100.85 100.85 100.85 0 +1.07(+1.07%)
Oct 21, 2009 100.66 99.78 99.78 99.78 0 -0.88(-0.87%)
Oct 20, 2009 100.66 100.66 100.66 100.66 0 -0.62(-0.61%)
Oct 19, 2009 101.28 101.28 101.28 101.28 0 +0.94(+0.94%)
Oct 16, 2009 100.34 100.34 100.34 100.34 0 -0.82(-0.81%)
Oct 15, 2009 101.16 101.16 101.16 101.16 0 +0.42(+0.42%)
Oct 14, 2009 100.74 100.74 100.74 100.74 0 +1.74(+1.76%)
Oct 13, 2009 99.00 99.00 99.00 99.00 0 -0.27(-0.27%)
Oct 12, 2009 99.27 99.27 99.27 99.27 0 +0.43(+0.44%)
Oct 09, 2009 98.84 98.84 98.84 98.84 0 +0.56(+0.57%)
Oct 08, 2009 97.32 98.28 98.28 98.28 0 +0.73(+0.75%)
Oct 07, 2009 97.55 97.55 97.55 97.55 0 +0.31(+0.32%)
Oct 06, 2009 97.24 97.24 97.24 97.24 0 +1.32(+1.38%)
Oct 05, 2009 95.92 95.92 95.92 95.92 0 +1.40(+1.48%)
Oct 02, 2009 94.52 94.52 94.52 94.52 0 -0.42(-0.44%)
Oct 01, 2009 97.45 94.94 94.94 94.94 0 -2.51(-2.58%)
Sep 30, 2009 97.45 97.45 97.45 97.45 0 -0.32(-0.33%)
Sep 29, 2009 97.77 97.77 97.77 97.77 0 -0.21(-0.21%)
Sep 28, 2009 97.98 97.98 97.98 97.98 0 +1.25(+1.29%)
Sep 25, 2009 96.73 96.73 96.73 96.73 0 -0.59(-0.61%)
Sep 24, 2009 97.32 97.32 97.32 97.32 0 -0.92(-0.94%)
Sep 23, 2009 98.24 98.24 98.24 98.24 0 -1.00(-1.01%)
Sep 22, 2009 99.24 99.24 99.24 99.24 0 +0.65(+0.66%)
Sep 21, 2009 98.59 98.59 98.59 98.59 0 -0.34(-0.34%)
Sep 18, 2009 98.93 98.93 98.93 98.93 0 +0.26(+0.26%)
Sep 17, 2009 98.67 98.67 98.67 98.67 0 -0.29(-0.29%)
Sep 16, 2009 98.96 98.96 98.96 98.96 0 +1.50(+1.54%)
Sep 15, 2009 97.46 97.46 97.46 97.46 0 +0.31(+0.32%)
Sep 14, 2009 97.15 97.15 97.15 97.15 0 +0.61(+0.63%)
Sep 11, 2009 96.54 96.54 96.54 96.54 0 -0.11(-0.11%)
Sep 10, 2009 96.65 96.65 96.65 96.65 0 +1.00(+1.05%)
Sep 09, 2009 95.65 95.65 95.65 95.65 0 +0.74(+0.78%)
Sep 08, 2009 94.91 94.91 94.91 94.91 0 +0.84(+0.89%)
Sep 04, 2009 94.07 94.07 94.07 94.07 0 +1.23(+1.32%)
Sep 03, 2009 92.84 92.84 92.84 92.84 0 +0.79(+0.86%)
Sep 02, 2009 92.05 92.05 92.05 92.05 0 -0.28(-0.30%)
Sep 01, 2009 92.33 92.33 92.33 92.33 0 -2.09(-2.21%)
Aug 31, 2009 94.42 94.42 94.42 94.42 0 -0.76(-0.80%)
Aug 28, 2009 95.18 95.18 95.18 95.18 0 -0.18(-0.19%)
Aug 27, 2009 95.36 95.36 95.36 95.36 0 +0.27(+0.28%)
Aug 26, 2009 95.09 95.09 95.09 95.09 0 +0.03(+0.03%)
Aug 25, 2009 95.06 95.06 95.06 95.06 0 +0.22(+0.23%)
Aug 24, 2009 91.14 94.84 94.84 94.84 0 -0.05(-0.05%)
Aug 21, 2009 91.14 94.89 94.89 94.89 0 +1.75(+1.88%)
Aug 20, 2009 93.14 93.14 93.14 93.14 0 +1.01(+1.10%)
Aug 19, 2009 91.14 92.13 92.13 92.13 0 +0.64(+0.70%)
Aug 18, 2009 91.49 91.49 91.49 91.49 0 +0.94(+1.04%)
Aug 17, 2009 90.55 90.55 90.55 90.55 0 -2.23(-2.40%)
Aug 14, 2009 92.93 92.78 92.78 92.78 0 -0.80(-0.85%)
Aug 13, 2009 92.93 93.58 92.93 93.58 0 +0.65(+0.70%)
Aug 12, 2009 92.93 92.93 92.93 92.93 0 +1.09(+1.19%)
Aug 11, 2009 91.84 91.84 91.84 91.84 0 -1.15(-1.24%)
Aug 10, 2009 92.99 92.99 92.99 92.99 0 -0.31(-0.33%)
Aug 07, 2009 93.30 93.30 93.30 93.30 0 +1.23(+1.34%)
Aug 06, 2009 92.07 92.07 92.07 92.07 0 -0.51(-0.55%)
Aug 05, 2009 92.58 92.58 92.58 92.58 0 -0.24(-0.26%)
Aug 04, 2009 92.82 92.82 92.82 92.82 0 +0.28(+0.30%)
Aug 03, 2009 92.54 92.54 92.54 92.54 0 +1.40(+1.54%)
Jul 31, 2009 91.14 91.14 91.14 91.14 0 +0.07(+0.08%)
Jul 30, 2009 91.07 91.07 91.07 91.07 0 +1.08(+1.20%)
Jul 29, 2009 89.99 89.99 89.99 89.99 0 -0.40(-0.44%)
Jul 28, 2009 90.36 90.39 90.39 90.39 0 -0.24(-0.26%)
Jul 27, 2009 90.36 90.63 90.63 90.63 0 +0.27(+0.30%)
Jul 24, 2009 90.36 90.36 90.36 90.36 0 +0.28(+0.31%)
Jul 23, 2009 90.08 90.08 90.08 90.08 0 +2.06(+2.34%)
Jul 22, 2009 88.02 88.02 88.02 88.02 0 -0.05(-0.06%)
Jul 21, 2009 88.07 88.07 88.07 88.07 0 +0.33(+0.38%)
Jul 20, 2009 87.74 87.74 87.74 87.74 0 +0.99(+1.14%)
Jul 17, 2009 86.75 86.75 86.75 86.75 0 -0.03(-0.03%)
Jul 16, 2009 86.78 86.78 86.78 86.78 0 +0.75(+0.87%)
Jul 15, 2009 83.54 86.03 86.03 86.03 0 +2.49(+2.98%)
Jul 14, 2009 83.54 83.54 83.54 83.54 0 +0.44(+0.53%)
Jul 13, 2009 83.10 83.10 83.10 83.10 0 +2.02(+2.49%)
Jul 10, 2009 81.08 81.08 81.08 81.08 0 -0.33(-0.41%)
Jul 09, 2009 81.41 81.41 81.41 81.41 0 +0.29(+0.36%)
Jul 08, 2009 81.12 81.12 81.12 81.12 0 -0.09(-0.11%)
Jul 07, 2009 81.21 81.21 81.21 81.21 0 -1.63(-1.97%)
Jul 06, 2009 82.84 82.84 82.84 82.84 0 +0.21(+0.25%)
Jul 02, 2009 84.79 82.63 82.63 82.63 0 -2.47(-2.90%)
Jul 01, 2009 85.10 85.10 85.10 85.10 0 +0.38(+0.45%)
Jun 30, 2009 84.72 84.72 84.72 84.72 0 -0.72(-0.84%)
Jun 29, 2009 85.44 85.44 85.44 85.44 0 +0.76(+0.90%)
Jun 26, 2009 84.68 84.68 84.68 84.68 0 -0.11(-0.13%)
Jun 25, 2009 84.32 84.79 84.79 84.79 0 +1.78(+2.14%)
Jun 24, 2009 83.01 83.01 83.01 83.01 0 +0.55(+0.67%)
Jun 23, 2009 82.46 82.46 82.46 82.46 0 -0.25(-0.30%)
Jun 22, 2009 82.71 82.71 82.71 82.71 0 -2.59(-3.04%)
Jun 19, 2009 85.30 85.30 85.30 85.30 0 +0.26(+0.31%)
Jun 18, 2009 85.04 85.04 85.04 85.04 0 +0.72(+0.85%)
Jun 17, 2009 84.32 84.32 84.32 84.32 0 -0.11(-0.13%)
Jun 16, 2009 84.43 84.43 84.43 84.43 0 -1.08(-1.26%)
Jun 15, 2009 85.51 85.51 85.51 85.51 0 -2.07(-2.36%)
Jun 12, 2009 87.58 87.58 87.58 87.58 0 +0.12(+0.14%)
Jun 11, 2009 87.46 87.46 87.46 87.46 0 +0.55(+0.63%)
Jun 10, 2009 86.91 86.91 86.91 86.91 0 -0.30(-0.34%)
Jun 09, 2009 87.21 87.21 87.21 87.21 0 +0.31(+0.36%)
Jun 08, 2009 86.90 86.90 86.90 86.90 0 -0.06(-0.07%)
Jun 05, 2009 83.47 86.96 86.96 86.96 0 -0.22(-0.25%)
Jun 04, 2009 87.18 87.18 87.18 0 +1.01(+1.17%)
Jun 03, 2009 83.47 86.17 86.17 86.17 0 -1.18(-1.35%)
Jun 02, 2009 87.17 87.35 87.35 87.35 0 +0.18(+0.21%)
Jun 01, 2009 87.17 87.17 87.17 87.17 0 +2.19(+2.58%)
May 29, 2009 84.98 84.98 84.98 84.98 0 +1.14(+1.36%)
May 28, 2009 83.84 83.84 83.84 83.84 0 +1.28(+1.55%)
May 27, 2009 82.56 82.56 82.56 82.56 0 -1.58(-1.88%)
May 26, 2009 84.14 84.14 84.14 84.14 0 +2.16(+2.63%)
May 22, 2009 83.47 81.98 81.98 81.98 0 -0.12(-0.15%)
May 21, 2009 82.10 82.10 82.10 82.10 0 -1.37(-1.64%)
May 20, 2009 83.47 83.47 83.47 83.47 0 -0.43(-0.51%)
May 19, 2009 83.90 83.90 83.90 83.90 0 -0.13(-0.15%)
May 18, 2009 84.03 84.03 84.03 84.03 0 +2.48(+3.04%)
May 15, 2009 81.55 81.55 81.55 81.55 0 -0.91(-1.10%)
May 14, 2009 82.46 82.46 82.46 82.46 0 +0.85(+1.04%)
May 13, 2009 83.83 81.61 81.61 81.61 0 -2.22(-2.65%)
May 12, 2009 83.83 83.83 83.83 83.83 0 -0.08(-0.10%)
May 11, 2009 83.91 83.91 83.91 83.91 0 -1.79(-2.09%)
May 08, 2009 85.70 85.70 85.70 85.70 0 +2.00(+2.39%)
May 07, 2009 83.70 83.70 83.70 83.70 0 -1.10(-1.30%)
May 06, 2009 84.80 84.80 84.80 84.80 0 +1.46(+1.75%)
May 05, 2009 83.34 83.34 83.34 83.34 0 -0.30(-0.36%)
May 04, 2009 83.64 83.64 83.64 83.64 0 +2.74(+3.39%)
May 01, 2009 80.90 80.90 80.90 80.90 0 +0.37(+0.46%)
Apr 29, 2009 80.53 80.53 80.53 0 +1.71(+2.17%)
Apr 28, 2009 78.82 78.82 78.82 78.82 0 -0.22(-0.28%)
Apr 27, 2009 79.04 79.04 79.04 79.04 0 -0.80(-1.00%)
Apr 24, 2009 78.52 79.84 79.84 79.84 0 +1.32(+1.68%)
Apr 23, 2009 78.52 78.52 78.52 78.52 0 +0.78(+1.00%)
Apr 22, 2009 77.74 77.74 77.74 77.74 0 -0.59(-0.75%)
Apr 21, 2009 78.33 78.33 78.33 78.33 0 +1.62(+2.11%)
Apr 20, 2009 76.71 76.71 76.71 76.71 0 -3.41(-4.26%)
Apr 17, 2009 80.12 80.12 80.12 80.12 0 +0.40(+0.50%)
Apr 16, 2009 79.72 79.72 79.72 79.72 0 +1.22(+1.55%)
Apr 15, 2009 78.50 78.50 78.50 78.50 0 +0.98(+1.26%)
Apr 14, 2009 77.52 77.52 77.52 77.52 0 -1.59(-2.01%)
Apr 13, 2009 79.11 79.11 79.11 79.11 0 +0.19(+0.24%)
Apr 09, 2009 78.92 78.92 78.92 78.92 0 +2.89(+3.80%)
Apr 08, 2009 75.14 76.03 76.03 76.03 0 +0.89(+1.18%)
Apr 07, 2009 76.82 75.14 75.14 75.14 0 -1.78(-2.31%)
Apr 06, 2009 76.92 76.92 76.92 76.92 0 -0.65(-0.84%)
Apr 03, 2009 77.57 77.57 76.82 77.57 0 +0.75(+0.98%)
Apr 02, 2009 76.82 76.82 74.67 76.82 0 +2.15(+2.88%)
Apr 01, 2009 74.67 74.67 73.44 74.67 0 +1.23(+1.67%)
Mar 31, 2009 73.44 73.44 72.49 73.44 0 +0.95(+1.31%)
Mar 30, 2009 72.49 72.49 72.49 72.49 0 -4.15(-5.41%)
Mar 26, 2009 76.64 76.64 76.64 76.64 0 +1.23(+1.63%)
Mar 25, 2009 75.41 75.41 75.41 75.41 0 +0.72(+0.96%)
Mar 24, 2009 76.24 74.69 74.69 74.69 0 -1.55(-2.03%)
Mar 23, 2009 76.24 76.24 76.24 76.24 0 +5.04(+7.08%)
Mar 20, 2009 71.20 71.20 71.20 71.20 0 -1.43(-1.97%)
Mar 19, 2009 71.20 72.63 72.63 72.63 0 -0.94(-1.28%)
Mar 18, 2009 73.57 73.57 73.57 73.57 0 +1.49(+2.07%)
Mar 17, 2009 72.08 72.08 72.08 72.08 0 +2.24(+3.21%)
Mar 16, 2009 69.84 69.84 69.84 69.84 0 -0.25(-0.36%)
Mar 13, 2009 69.55 70.09 70.09 70.09 0 +0.54(+0.78%)
Mar 12, 2009 69.55 69.55 69.55 69.55 0 +2.73(+4.09%)
Mar 11, 2009 66.82 66.82 66.82 66.82 0 +0.19(+0.29%)
Mar 10, 2009 66.63 66.63 66.63 66.63 0 +3.98(+6.35%)
Mar 09, 2009 62.65 62.65 62.65 62.65 0 -0.61(-0.96%)
Mar 08, 2009 63.26 63.26 63.16 63.26 0 +0.00(+0.00%)
Mar 06, 2009 63.26 63.26 63.16 63.26 0 +0.10(+0.16%)
Mar 05, 2009 63.16 65.96 63.16 63.16 0 -2.80(-4.24%)
Mar 04, 2009 65.96 65.96 64.83 65.96 0 +1.13(+1.74%)
Mar 02, 2009 64.83 67.99 64.83 64.83 0 -3.16(-4.65%)
Feb 27, 2009 76.33 67.99 67.99 67.99 0 -1.64(-2.36%)
Feb 26, 2009 69.63 70.73 69.63 69.63 0 -1.10(-1.56%)
Feb 25, 2009 70.73 71.47 70.73 70.73 0 -0.74(-1.04%)
Feb 24, 2009 71.47 71.47 68.72 71.47 0 +2.75(+4.00%)
Feb 23, 2009 68.72 71.19 68.72 68.72 0 -2.47(-3.47%)
Feb 20, 2009 71.19 71.99 71.19 71.19 0 -0.80(-1.11%)
Feb 19, 2009 71.99 72.81 71.99 71.99 0 -0.82(-1.13%)
Feb 18, 2009 72.81 72.87 72.81 72.81 0 -0.06(-0.08%)
Feb 17, 2009 72.87 76.33 72.87 72.87 0 -3.46(-4.53%)
Feb 13, 2009 76.33 76.33 76.33 76.33 0 -0.77(-1.00%)
Feb 12, 2009 76.95 77.10 76.95 77.10 0 +0.15(+0.19%)
Feb 11, 2009 76.95 76.95 76.95 76.95 0 +0.64(+0.84%)
Feb 10, 2009 76.31 80.25 76.31 76.31 0 -3.94(-4.91%)
Feb 09, 2009 80.25 80.25 80.13 80.25 0 +0.12(+0.15%)
Feb 06, 2009 80.13 80.13 80.13 80.13 0 +2.13(+2.73%)
Feb 05, 2009 78.00 78.00 76.74 78.00 0 +1.26(+1.64%)
Feb 04, 2009 76.74 77.26 76.74 76.74 0 -0.52(-0.67%)
Feb 03, 2009 77.26 77.26 77.26 77.26 0 +1.21(+1.59%)
Feb 02, 2009 76.05 77.87 76.05 76.05 0 -1.82(-2.34%)
Jan 29, 2009 77.87 77.87 77.87 0 -2.66(-3.30%)
Jan 28, 2009 80.53 80.53 77.91 80.53 0 +2.62(+3.36%)
Jan 27, 2009 77.91 77.91 77.91 77.91 0 +0.85(+1.10%)
Jan 26, 2009 77.06 77.06 77.06 77.06 0 +0.42(+0.55%)
Jan 23, 2009 76.64 76.64 76.23 76.64 0 +0.41(+0.54%)
Jan 22, 2009 76.23 76.23 76.23 76.23 0 +2.06(+2.78%)
Jan 20, 2009 74.17 74.17 74.17 0 -4.13(-5.27%)
Jan 16, 2009 78.30 78.30 78.30 78.30 0 +0.59(+0.76%)
Jan 15, 2009 77.71 77.71 77.71 77.71 0 +0.11(+0.14%)
Jan 14, 2009 77.60 80.28 77.60 77.60 0 -2.68(-3.34%)
Jan 13, 2009 80.28 80.28 80.14 80.28 0 +0.14(+0.17%)
Jan 12, 2009 80.14 81.98 80.14 80.14 0 -1.84(-2.24%)
Jan 09, 2009 81.98 83.77 81.98 81.98 0 -1.79(-2.14%)
Jan 08, 2009 83.77 83.77 83.77 83.77 0 +0.29(+0.35%)
Jan 07, 2009 83.48 86.02 83.48 83.48 0 -2.54(-2.95%)
Jan 06, 2009 86.02 86.02 85.35 86.02 0 +0.67(+0.79%)
Jan 05, 2009 85.75 85.75 85.35 85.35 0 -0.40(-0.47%)
Jan 02, 2009 85.75 85.75 83.09 85.75 0 +2.66(+3.20%)
Dec 31, 2008 83.09 83.09 83.09 0 +1.16(+1.42%)
Dec 30, 2008 81.93 81.93 79.97 81.93 0 +1.96(+2.45%)
Dec 29, 2008 79.97 79.97 79.97 79.97 0 -0.26(-0.32%)
Dec 26, 2008 80.23 80.23 80.23 80.23 0 -0.27(-0.34%)
Dec 24, 2008 80.63 80.50 80.50 80.50 0 +0.50(+0.62%)
Dec 23, 2008 80.00 80.78 80.00 80.00 0 -0.78(-0.97%)
Dec 22, 2008 80.78 82.27 80.78 80.78 0 -1.49(-1.81%)
Dec 19, 2008 82.27 82.27 82.27 82.27 0 +0.22(+0.27%)
Dec 18, 2008 82.05 83.81 82.05 82.05 0 -1.76(-2.10%)
Dec 17, 2008 83.81 83.81 83.81 83.81 0 -0.81(-0.96%)
Dec 16, 2008 84.62 84.62 84.62 84.62 0 +4.13(+5.13%)
Dec 15, 2008 80.49 81.51 80.49 80.49 0 -1.02(-1.25%)
Dec 12, 2008 81.51 81.51 80.94 81.51 0 +0.57(+0.70%)
Dec 11, 2008 80.94 80.94 80.94 80.94 0 -2.35(-2.82%)
Dec 10, 2008 83.29 83.29 82.31 83.29 0 +0.98(+1.19%)
Dec 09, 2008 82.31 84.25 82.31 82.31 0 -1.94(-2.30%)
Dec 08, 2008 84.25 84.25 81.12 84.25 0 +3.13(+3.86%)
Dec 05, 2008 81.12 81.12 78.27 81.12 0 +2.85(+3.64%)
Dec 04, 2008 80.63 80.63 78.27 78.27 0 -2.36(-2.93%)
Dec 03, 2008 78.56 80.63 78.56 80.63 0 +2.07(+2.63%)
Dec 02, 2008 78.56 78.56 75.54 78.56 0 +3.02(+4.00%)
Dec 01, 2008 75.54 75.54 75.54 75.54 0 -7.39(-8.91%)
Nov 28, 2008 82.93 82.93 82.93 82.93 0 +0.79(+0.96%)
Nov 26, 2008 82.14 82.14 82.14 82.14 0 +2.84(+3.58%)
Nov 25, 2008 79.30 79.30 78.78 79.30 0 +0.52(+0.66%)
Nov 24, 2008 78.78 78.78 73.99 78.78 0 +4.79(+6.47%)
Nov 21, 2008 73.99 73.99 69.57 73.99 0 +4.42(+6.35%)
Nov 20, 2008 69.57 69.57 69.57 69.57 0 -5.01(-6.72%)
Nov 19, 2008 74.58 79.43 74.58 74.58 0 -4.85(-6.11%)
Nov 18, 2008 79.43 79.43 78.63 79.43 0 +0.80(+1.02%)
Nov 17, 2008 78.63 78.63 78.63 78.63 0 -2.07(-2.57%)
Nov 14, 2008 80.70 84.20 80.70 80.70 0 -3.50(-4.16%)
Nov 13, 2008 84.20 84.20 78.75 84.20 0 +5.45(+6.92%)
Nov 12, 2008 78.75 83.01 78.75 78.75 0 -4.26(-5.13%)
Nov 11, 2008 83.01 84.89 83.01 83.01 0 -1.88(-2.21%)
Nov 10, 2008 84.89 85.96 84.89 84.89 0 -1.07(-1.24%)
Nov 07, 2008 85.96 85.96 83.52 85.96 0 +2.44(+2.92%)
Nov 06, 2008 83.52 83.52 83.52 83.52 0 -4.40(-5.00%)
Nov 05, 2008 87.92 92.75 87.92 87.92 0 -4.83(-5.21%)
Nov 04, 2008 92.75 92.75 89.12 92.75 0 +3.63(+4.07%)
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.