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 )

502.65 -0.08 (-0.02%)
Daily Price Updated: 4:00 PM EDT, Jun 14, 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, 2010 109.04 109.04 109.04 109.04 0 -0.05(-0.05%)
Oct 28, 2010 109.09 109.09 109.09 109.09 0 +0.13(+0.12%)
Oct 27, 2010 108.96 108.96 108.96 108.96 0 -0.28(-0.26%)
Oct 25, 2010 109.24 109.24 109.24 109.24 0 +0.24(+0.22%)
Oct 22, 2010 109.00 109.00 109.00 109.00 0 +0.25(+0.23%)
Oct 21, 2010 108.75 108.75 108.75 108.75 0 +0.20(+0.18%)
Oct 20, 2010 108.55 108.55 108.55 108.55 0 +1.15(+1.07%)
Oct 19, 2010 107.40 107.40 107.40 107.40 0 -1.73(-1.59%)
Oct 18, 2010 109.13 109.13 109.13 109.13 0 +0.78(+0.72%)
Oct 15, 2010 108.35 108.35 108.35 108.35 0 +0.22(+0.20%)
Oct 14, 2010 108.13 108.13 108.13 108.13 0 -0.39(-0.36%)
Oct 13, 2010 108.52 108.52 108.52 108.52 0 +0.77(+0.71%)
Oct 12, 2010 107.75 107.75 107.75 107.75 0 +0.41(+0.38%)
Oct 11, 2010 107.34 107.34 107.34 107.34 0 +0.02(+0.02%)
Oct 08, 2010 107.32 107.32 107.32 107.32 0 +0.65(+0.61%)
Oct 07, 2010 106.67 106.67 106.67 106.67 0 -0.18(-0.17%)
Oct 06, 2010 106.85 106.85 106.85 106.85 0 -0.01(-0.01%)
Oct 05, 2010 106.86 106.86 106.86 106.86 0 +2.18(+2.08%)
Oct 04, 2010 104.68 104.68 104.68 104.68 0 -0.84(-0.80%)
Oct 01, 2010 105.52 105.52 105.52 105.52 0 +0.46(+0.44%)
Sep 30, 2010 105.06 105.06 105.06 105.06 0 -0.32(-0.30%)
Sep 29, 2010 105.38 105.38 105.38 105.38 0 -0.26(-0.25%)
Sep 28, 2010 105.64 105.64 105.64 105.64 0 +0.52(+0.49%)
Sep 27, 2010 105.12 105.12 105.12 105.12 0 -0.59(-0.56%)
Sep 24, 2010 105.71 105.71 105.71 105.71 0 +2.19(+2.12%)
Sep 23, 2010 103.52 103.52 103.52 103.52 0 -1.40(-1.33%)
Sep 22, 2010 104.92 104.92 104.92 104.92 0 -0.50(-0.47%)
Sep 21, 2010 105.42 105.42 105.42 105.42 0 -0.27(-0.26%)
Sep 20, 2010 105.69 105.69 105.69 105.69 0 +1.59(+1.53%)
Sep 17, 2010 104.10 104.10 104.10 104.10 0 +0.06(+0.06%)
Sep 15, 2010 104.04 104.04 104.04 104.04 0 +0.37(+0.36%)
Sep 14, 2010 103.67 103.67 103.67 103.67 0 -0.07(-0.07%)
Sep 13, 2010 103.74 103.74 103.74 103.74 0 +1.17(+1.14%)
Sep 10, 2010 102.57 102.57 102.57 102.57 0 +0.50(+0.49%)
Sep 09, 2010 102.07 102.07 102.07 102.07 0 +0.49(+0.48%)
Sep 08, 2010 101.58 101.58 101.58 101.58 0 +0.67(+0.66%)
Sep 07, 2010 100.91 100.91 100.91 100.91 0 -1.16(-1.14%)
Sep 03, 2010 102.07 102.07 102.07 102.07 0 +1.33(+1.32%)
Sep 02, 2010 100.74 100.74 100.74 100.74 0 +0.92(+0.92%)
Sep 01, 2010 99.82 99.82 99.82 99.82 0 +2.87(+2.96%)
Aug 31, 2010 96.95 96.95 96.95 96.95 0 +0.04(+0.04%)
Aug 30, 2010 96.91 96.91 96.91 96.91 0 -1.43(-1.45%)
Aug 27, 2010 98.34 98.34 98.34 98.34 0 +1.63(+1.69%)
Aug 26, 2010 96.71 96.71 96.71 96.71 0 -0.75(-0.77%)
Aug 25, 2010 97.46 97.46 97.46 97.46 0 +0.33(+0.34%)
Aug 24, 2010 97.13 97.13 97.13 97.13 0 -1.42(-1.44%)
Aug 23, 2010 98.55 98.55 98.55 98.55 0 -0.40(-0.40%)
Aug 20, 2010 98.95 98.95 98.95 98.95 0 -0.37(-0.37%)
Aug 19, 2010 99.32 99.32 99.32 99.32 0 -1.71(-1.69%)
Aug 18, 2010 101.03 101.03 101.03 101.03 0 +0.17(+0.17%)
Aug 17, 2010 100.86 100.86 100.86 100.86 0 +1.24(+1.24%)
Aug 16, 2010 99.62 99.62 99.62 99.62 0 +0.02(+0.02%)
Aug 13, 2010 99.60 99.60 99.60 99.60 0 -0.40(-0.40%)
Aug 12, 2010 100.00 100.00 100.00 100.00 0 -0.53(-0.53%)
Aug 11, 2010 100.53 100.53 100.53 100.53 0 -2.87(-2.78%)
Aug 10, 2010 103.40 103.40 103.40 103.40 0 -0.61(-0.59%)
Aug 09, 2010 104.01 104.01 104.01 104.01 0 +0.56(+0.54%)
Aug 06, 2010 103.45 103.45 103.45 103.45 0 -0.37(-0.36%)
Aug 05, 2010 103.82 103.82 103.82 103.82 0 -0.13(-0.13%)
Aug 04, 2010 103.95 103.95 103.95 103.95 0 +0.66(+0.64%)
Aug 03, 2010 103.29 103.29 103.29 103.29 0 -0.50(-0.48%)
Aug 02, 2010 103.79 103.79 103.79 103.79 0 +2.24(+2.21%)
Jul 30, 2010 101.55 101.55 101.55 101.55 0 +0.01(+0.01%)
Jul 29, 2010 101.54 101.54 101.54 101.54 0 -0.41(-0.40%)
Jul 28, 2010 101.95 101.95 101.95 101.95 0 -0.71(-0.69%)
Jul 27, 2010 102.66 102.66 102.66 102.66 0 -0.10(-0.10%)
Jul 26, 2010 102.76 102.76 102.76 102.76 0 +1.13(+1.11%)
Jul 23, 2010 101.63 101.63 101.63 101.63 0 +0.83(+0.82%)
Jul 22, 2010 100.80 100.80 100.80 100.80 0 +2.23(+2.26%)
Jul 21, 2010 98.57 98.57 98.57 98.57 0 -1.27(-1.27%)
Jul 20, 2010 99.84 99.84 99.84 99.84 0 +1.13(+1.14%)
Jul 19, 2010 98.71 98.71 98.71 98.71 0 +0.58(+0.59%)
Jul 16, 2010 98.13 98.13 98.13 98.13 0 -2.90(-2.87%)
Jul 15, 2010 100.91 101.03 101.03 101.03 0 +0.12(+0.12%)
Jul 14, 2010 100.91 100.91 100.91 100.91 0 -0.02(-0.02%)
Jul 13, 2010 100.93 100.93 100.93 100.93 0 +1.54(+1.55%)
Jul 12, 2010 99.39 99.39 99.39 99.39 0 +0.07(+0.07%)
Jul 09, 2010 99.32 99.32 99.32 99.32 0 +0.71(+0.72%)
Jul 08, 2010 98.61 98.61 98.61 98.61 0 +0.92(+0.94%)
Jul 07, 2010 97.69 97.69 97.69 97.69 0 +3.02(+3.19%)
Jul 06, 2010 94.67 94.67 94.67 94.67 0 +0.50(+0.53%)
Jul 02, 2010 94.17 94.17 94.17 94.17 0 -0.44(-0.47%)
Jul 01, 2010 94.61 94.61 94.61 94.61 0 -0.30(-0.32%)
Jun 30, 2010 94.91 94.91 94.91 94.91 0 -0.96(-1.00%)
Jun 29, 2010 95.87 95.87 95.87 95.87 0 -3.75(-3.76%)
Jun 25, 2010 99.62 99.62 99.62 99.62 0 +0.28(+0.28%)
Jun 24, 2010 99.34 99.34 99.34 99.34 0 -1.70(-1.68%)
Jun 23, 2010 101.04 101.04 101.04 101.04 0 -0.30(-0.30%)
Jun 22, 2010 101.34 101.34 101.34 101.34 0 -1.64(-1.59%)
Jun 21, 2010 102.98 102.98 102.98 102.98 0 -0.40(-0.39%)
Jun 18, 2010 103.38 103.38 103.38 103.38 0 +0.14(+0.14%)
Jun 17, 2010 103.24 103.24 103.24 103.24 0 +0.14(+0.14%)
Jun 16, 2010 103.10 103.10 103.10 103.10 0 -0.05(-0.05%)
Jun 15, 2010 103.15 103.15 103.15 103.15 0 +2.37(+2.35%)
Jun 14, 2010 100.78 100.78 100.78 100.78 0 -0.18(-0.18%)
Jun 11, 2010 100.49 100.96 100.96 100.96 0 +0.47(+0.47%)
Jun 10, 2010 97.61 100.49 100.49 100.49 0 +2.88(+2.95%)
Jun 09, 2010 97.61 97.61 97.61 97.61 0 -0.58(-0.59%)
Jun 08, 2010 98.19 98.19 98.19 98.19 0 +1.08(+1.11%)
Jun 07, 2010 97.11 97.11 97.11 97.11 0 -1.32(-1.34%)
Jun 04, 2010 98.43 98.43 98.43 98.43 0 -3.51(-3.44%)
Jun 03, 2010 101.94 101.94 101.94 101.94 0 +0.42(+0.41%)
Jun 02, 2010 101.52 101.52 101.52 101.52 0 +2.57(+2.60%)
Jun 01, 2010 98.95 98.95 98.95 98.95 0 -1.73(-1.72%)
May 28, 2010 100.68 100.68 100.68 100.68 0 -1.25(-1.23%)
May 27, 2010 101.93 101.93 101.93 101.93 0 +3.28(+3.32%)
May 26, 2010 98.65 98.65 98.65 98.65 0 -0.55(-0.55%)
May 25, 2010 99.20 99.20 99.20 99.20 0 +0.04(+0.04%)
May 24, 2010 99.16 99.16 99.16 99.16 0 -1.30(-1.29%)
May 21, 2010 98.97 100.46 100.46 100.46 0 +1.49(+1.51%)
May 20, 2010 98.97 98.97 98.97 98.97 0 -4.01(-3.89%)
May 19, 2010 102.98 102.98 102.98 102.98 0 -0.52(-0.50%)
May 18, 2010 103.50 103.50 103.50 103.50 0 -1.47(-1.40%)
May 17, 2010 104.97 104.97 104.97 104.97 0 +0.13(+0.12%)
May 14, 2010 104.84 104.84 104.84 104.84 0 -2.01(-1.88%)
May 13, 2010 106.85 108.15 106.85 106.85 0 -1.30(-1.20%)
May 12, 2010 106.65 108.15 108.15 108.15 0 +1.50(+1.41%)
May 11, 2010 106.65 106.65 106.65 106.65 0 -0.34(-0.32%)
May 10, 2010 106.99 106.99 106.99 106.99 0 +4.51(+4.40%)
May 07, 2010 102.48 102.48 102.48 102.48 0 -1.60(-1.54%)
May 06, 2010 104.08 107.54 104.08 104.08 0 -3.46(-3.22%)
May 05, 2010 107.54 107.54 107.54 107.54 0 -3.32(-2.99%)
May 03, 2010 110.86 110.86 110.86 110.86 0 +1.43(+1.31%)
Apr 30, 2010 111.28 109.43 109.43 109.43 0 -1.85(-1.66%)
Apr 29, 2010 109.85 111.28 111.28 111.28 0 +1.43(+1.30%)
Apr 28, 2010 109.85 109.85 109.85 109.85 0 +0.73(+0.67%)
Apr 27, 2010 111.74 109.12 109.12 109.12 0 -2.62(-2.34%)
Apr 26, 2010 112.22 111.74 111.74 111.74 0 -0.48(-0.43%)
Apr 23, 2010 111.43 112.22 112.22 112.22 0 +0.79(+0.71%)
Apr 22, 2010 111.17 111.43 111.43 111.43 0 +0.26(+0.23%)
Apr 21, 2010 111.17 111.17 111.17 111.17 0 -0.11(-0.10%)
Apr 20, 2010 110.39 111.28 111.28 111.28 0 +0.89(+0.81%)
Apr 19, 2010 110.39 110.39 110.39 110.39 0 +0.49(+0.45%)
Apr 16, 2010 111.70 109.90 109.90 109.90 0 -1.80(-1.61%)
Apr 15, 2010 111.60 111.70 111.70 111.70 0 +0.10(+0.09%)
Apr 14, 2010 111.60 111.60 111.60 111.60 0 +1.23(+1.11%)
Apr 13, 2010 110.37 110.37 110.37 110.37 0 +0.08(+0.07%)
Apr 12, 2010 110.09 110.29 110.29 110.29 0 +0.20(+0.18%)
Apr 09, 2010 109.36 110.09 110.09 110.09 0 +0.73(+0.67%)
Apr 08, 2010 109.36 109.36 109.36 109.36 0 +0.37(+0.34%)
Apr 07, 2010 109.59 108.99 108.99 108.99 0 -0.60(-0.55%)
Apr 06, 2010 109.59 109.59 109.59 109.59 0 +0.19(+0.17%)
Apr 05, 2010 108.54 109.40 109.40 109.40 0 +0.86(+0.79%)
Apr 01, 2010 108.54 108.54 108.54 0 +0.81(+0.75%)
Mar 31, 2010 108.09 107.73 107.73 107.73 0 -0.36(-0.33%)
Mar 30, 2010 108.07 108.09 108.09 108.09 0 +0.02(+0.02%)
Mar 29, 2010 107.88 108.07 108.07 108.07 0 +0.19(+0.18%)
Mar 26, 2010 107.80 107.88 107.88 107.88 0 +0.08(+0.07%)
Mar 25, 2010 107.98 107.80 107.80 107.80 0 -0.18(-0.17%)
Mar 24, 2010 108.58 107.98 107.98 107.98 0 -0.60(-0.55%)
Mar 23, 2010 108.58 108.58 108.58 108.58 0 +0.79(+0.73%)
Mar 22, 2010 107.79 107.79 107.79 107.79 0 +0.55(+0.51%)
Mar 19, 2010 107.24 107.24 107.24 107.24 0 -0.55(-0.51%)
Mar 18, 2010 107.83 107.79 107.79 107.79 0 -0.04(-0.04%)
Mar 17, 2010 107.20 107.83 107.83 107.83 0 +0.63(+0.59%)
Mar 16, 2010 106.36 107.20 107.20 107.20 0 +0.84(+0.79%)
Mar 15, 2010 106.36 106.36 106.36 106.36 0 +0.05(+0.05%)
Mar 12, 2010 106.31 106.31 106.31 106.31 0 -0.02(-0.02%)
Mar 11, 2010 105.88 106.33 106.33 106.33 0 +0.45(+0.43%)
Mar 10, 2010 105.39 105.88 105.88 105.88 0 +0.49(+0.46%)
Mar 09, 2010 105.21 105.39 105.39 105.39 0 +0.18(+0.17%)
Mar 08, 2010 105.21 105.21 105.21 105.21 0 +0.00(+0.00%)
Mar 05, 2010 105.21 105.21 105.21 105.21 0 +1.46(+1.41%)
Mar 04, 2010 103.75 103.75 103.75 103.75 0 +0.39(+0.38%)
Mar 03, 2010 103.36 103.36 103.36 103.36 0 +0.06(+0.06%)
Mar 02, 2010 103.30 103.30 103.30 103.30 0 +0.24(+0.23%)
Mar 01, 2010 103.06 103.06 103.06 103.06 0 +1.03(+1.01%)
Feb 26, 2010 102.03 102.03 102.03 102.03 0 +0.15(+0.15%)
Feb 25, 2010 101.88 101.88 101.88 101.88 0 -0.19(-0.19%)
Feb 24, 2010 102.07 102.07 102.07 102.07 0 +1.00(+0.99%)
Feb 23, 2010 101.07 101.07 101.07 101.07 0 -1.23(-1.20%)
Feb 22, 2010 102.30 102.30 102.30 102.30 0 -0.11(-0.11%)
Feb 19, 2010 102.41 102.41 102.41 102.41 0 +0.24(+0.23%)
Feb 18, 2010 102.17 102.17 102.17 102.17 0 +0.67(+0.66%)
Feb 17, 2010 101.50 101.50 101.50 101.50 0 +0.45(+0.45%)
Feb 16, 2010 101.05 101.05 101.05 101.05 0 +1.80(+1.81%)
Feb 12, 2010 99.25 99.25 99.25 0 -0.25(-0.25%)
Feb 11, 2010 99.50 99.50 99.50 99.50 0 +0.97(+0.98%)
Feb 10, 2010 98.53 98.53 98.53 98.53 0 -0.20(-0.20%)
Feb 09, 2010 98.73 98.73 98.73 98.73 0 +1.28(+1.31%)
Feb 08, 2010 97.45 97.45 97.45 97.45 0 -0.84(-0.85%)
Feb 05, 2010 98.29 98.29 98.29 98.29 0 +0.28(+0.29%)
Feb 04, 2010 98.01 98.01 98.01 98.01 0 -3.15(-3.11%)
Feb 03, 2010 101.16 101.16 101.16 101.16 0 -0.52(-0.51%)
Feb 02, 2010 101.68 101.68 101.68 101.68 0 +1.30(+1.30%)
Feb 01, 2010 100.38 100.38 100.38 100.38 0 +1.41(+1.42%)
Jan 29, 2010 98.97 98.97 98.97 98.97 0 -0.98(-0.98%)
Jan 28, 2010 101.14 99.95 99.95 99.95 0 -1.19(-1.18%)
Jan 27, 2010 100.64 101.14 101.14 101.14 0 +0.50(+0.50%)
Jan 26, 2010 100.64 100.64 100.64 100.64 0 -0.42(-0.42%)
Jan 25, 2010 101.06 101.06 101.06 101.06 0 +0.46(+0.46%)
Jan 22, 2010 100.60 100.60 100.60 100.60 0 -2.28(-2.22%)
Jan 21, 2010 104.86 102.88 102.88 102.88 0 -1.98(-1.89%)
Jan 20, 2010 104.86 104.86 104.86 104.86 0 -1.11(-1.05%)
Jan 19, 2010 105.97 105.97 105.97 105.97 0 +1.30(+1.24%)
Jan 15, 2010 104.67 104.67 104.67 0 -1.14(-1.08%)
Jan 14, 2010 105.81 105.81 105.81 105.81 0 +0.26(+0.25%)
Jan 13, 2010 104.67 105.55 105.55 105.55 0 +0.88(+0.84%)
Jan 12, 2010 104.67 104.67 104.67 104.67 0 -0.99(-0.94%)
Jan 11, 2010 105.66 105.66 105.66 105.66 0 +0.18(+0.17%)
Jan 08, 2010 105.48 105.48 105.48 105.48 0 +0.31(+0.29%)
Jan 07, 2010 105.17 105.17 105.17 105.17 0 +0.42(+0.40%)
Jan 06, 2010 104.75 104.75 104.75 104.75 0 +0.11(+0.11%)
Jan 05, 2010 104.64 104.64 104.64 104.64 0 +0.32(+0.31%)
Jan 04, 2010 104.32 104.32 104.32 104.32 0 +1.65(+1.61%)
Dec 31, 2009 102.67 102.67 102.67 0 -1.04(-1.00%)
Dec 30, 2009 103.68 103.71 103.71 103.71 0 +0.03(+0.03%)
Dec 29, 2009 103.68 103.68 103.68 103.68 0 -0.13(-0.13%)
Dec 28, 2009 104.34 103.81 103.81 103.81 0 -0.53(-0.51%)
Dec 24, 2009 104.34 104.34 104.34 104.34 0 +0.55(+0.53%)
Dec 23, 2009 103.52 103.79 103.79 103.79 0 +0.27(+0.26%)
Dec 22, 2009 103.15 103.52 103.52 103.52 0 +0.37(+0.36%)
Dec 21, 2009 102.07 103.15 103.15 103.15 0 +1.08(+1.06%)
Dec 18, 2009 102.07 102.07 102.07 102.07 0 +0.59(+0.58%)
Dec 17, 2009 101.48 101.48 101.48 101.48 0 -1.21(-1.18%)
Dec 16, 2009 102.69 102.69 102.69 102.69 0 +0.12(+0.12%)
Dec 15, 2009 102.57 102.57 102.57 102.57 0 -0.57(-0.55%)
Dec 14, 2009 103.14 103.14 103.14 103.14 0 +0.72(+0.70%)
Dec 11, 2009 102.03 102.42 102.42 102.42 0 +0.39(+0.38%)
Dec 10, 2009 102.03 102.03 102.03 102.03 0 +0.60(+0.59%)
Dec 09, 2009 101.05 101.43 101.43 101.43 0 +0.38(+0.38%)
Dec 08, 2009 102.08 101.05 101.05 101.05 0 -1.03(-1.01%)
Dec 07, 2009 102.33 102.08 102.08 102.08 0 -0.25(-0.24%)
Dec 04, 2009 101.77 102.33 102.33 102.33 0 +0.56(+0.55%)
Dec 03, 2009 101.77 101.77 101.77 101.77 0 -0.86(-0.84%)
Dec 02, 2009 102.63 102.63 102.63 102.63 0 +0.05(+0.05%)
Dec 01, 2009 102.58 102.58 102.58 102.58 0 +1.23(+1.21%)
Nov 30, 2009 101.35 101.35 101.35 101.35 0 +0.39(+0.39%)
Nov 27, 2009 100.96 100.96 100.96 100.96 0 -1.75(-1.70%)
Nov 25, 2009 102.71 102.71 102.71 102.71 0 +0.47(+0.46%)
Nov 24, 2009 102.24 102.24 102.24 102.24 0 -0.04(-0.04%)
Nov 23, 2009 102.28 102.28 102.28 102.28 0 +1.37(+1.36%)
Nov 20, 2009 100.91 100.91 100.91 100.91 0 -0.30(-0.30%)
Nov 19, 2009 101.21 101.21 101.21 101.21 0 -1.38(-1.35%)
Nov 18, 2009 102.59 102.59 102.59 102.59 0 -0.03(-0.03%)
Nov 17, 2009 102.62 102.62 102.62 102.62 0 +0.10(+0.10%)
Nov 16, 2009 102.52 102.52 102.52 102.52 0 +1.48(+1.46%)
Nov 13, 2009 101.04 101.04 101.04 101.04 0 +0.58(+0.58%)
Nov 12, 2009 100.46 100.46 100.46 100.46 0 -1.03(-1.01%)
Nov 11, 2009 101.49 101.49 101.49 101.49 0 +0.51(+0.51%)
Nov 10, 2009 100.96 100.98 100.98 100.98 0 +0.02(+0.02%)
Nov 09, 2009 98.74 100.96 100.96 100.96 0 +2.22(+2.25%)
Nov 06, 2009 98.48 98.74 98.74 98.74 0 +0.26(+0.26%)
Nov 05, 2009 96.62 98.48 98.48 98.48 0 +1.86(+1.93%)
Nov 04, 2009 96.48 96.62 96.62 96.62 0 +0.14(+0.15%)
Nov 03, 2009 96.48 96.48 96.48 96.48 0 +0.23(+0.24%)
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.