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, 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%)
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.