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 (%)
Nov 29, 2013 167.04 167.04 167.04 0 -0.13(-0.08%)
Nov 27, 2013 167.17 167.17 167.17 0 +0.45(+0.27%)
Nov 26, 2013 166.72 166.72 166.72 0 +0.05(+0.03%)
Nov 25, 2013 166.67 166.67 166.67 0 -0.21(-0.13%)
Nov 22, 2013 166.88 166.88 166.88 0 +0.84(+0.51%)
Nov 21, 2013 166.04 166.04 166.04 166.04 0 +1.35(+0.82%)
Nov 20, 2013 164.69 164.69 164.69 0 -0.59(-0.36%)
Nov 19, 2013 165.28 165.28 165.28 0 -0.31(-0.19%)
Nov 18, 2013 165.59 165.59 165.59 0 -0.61(-0.37%)
Nov 15, 2013 166.20 166.20 166.20 0 +0.70(+0.42%)
Nov 14, 2013 165.50 165.50 165.50 0 +0.83(+0.50%)
Nov 13, 2013 164.67 164.67 164.67 0 +1.36(+0.83%)
Nov 12, 2013 163.31 163.31 163.31 0 -0.37(-0.23%)
Nov 11, 2013 163.68 163.68 163.68 0 +0.11(+0.07%)
Nov 08, 2013 163.57 163.57 163.57 0 +2.17(+1.34%)
Nov 07, 2013 161.40 161.40 161.40 0 -2.12(-1.30%)
Nov 06, 2013 163.52 163.52 163.52 0 +0.79(+0.49%)
Nov 05, 2013 162.73 162.73 162.73 0 -0.45(-0.28%)
Nov 04, 2013 163.18 163.18 163.18 0 +0.59(+0.36%)
Nov 01, 2013 162.59 162.59 162.59 0 +0.46(+0.28%)
Oct 31, 2013 162.13 162.13 162.13 0 -0.61(-0.37%)
Oct 30, 2013 162.74 162.74 162.74 0 -0.78(-0.48%)
Oct 29, 2013 163.52 163.52 163.52 0 +0.91(+0.56%)
Oct 28, 2013 162.61 162.61 162.61 0 +0.22(+0.14%)
Oct 25, 2013 162.39 162.39 162.39 0 +0.71(+0.44%)
Oct 24, 2013 161.68 161.68 161.68 0 +0.53(+0.33%)
Oct 23, 2013 161.15 161.15 161.15 0 -0.77(-0.48%)
Oct 22, 2013 161.92 161.92 161.92 0 +0.93(+0.58%)
Oct 21, 2013 160.99 160.99 160.99 0 +0.01(+0.01%)
Oct 18, 2013 160.98 160.98 160.98 0 +1.05(+0.66%)
Oct 17, 2013 159.93 159.93 159.93 0 +1.08(+0.68%)
Oct 16, 2013 158.85 158.85 158.85 0 +2.18(+1.39%)
Oct 15, 2013 156.67 156.67 156.67 0 -1.11(-0.70%)
Oct 14, 2013 157.78 157.78 157.78 0 +0.64(+0.41%)
Oct 11, 2013 157.14 157.14 157.14 0 +0.98(+0.63%)
Oct 10, 2013 156.16 156.16 156.16 0 +3.36(+2.20%)
Oct 09, 2013 152.80 152.80 152.80 0 +0.10(+0.07%)
Oct 08, 2013 152.70 152.70 152.70 0 -1.86(-1.20%)
Oct 07, 2013 154.56 154.56 154.56 0 -1.33(-0.85%)
Oct 04, 2013 155.89 155.89 155.89 0 +1.10(+0.71%)
Oct 03, 2013 154.79 154.79 154.79 0 -1.40(-0.90%)
Oct 02, 2013 156.19 156.19 156.19 0 -0.08(-0.05%)
Oct 01, 2013 156.27 156.27 156.27 0 +1.25(+0.81%)
Sep 30, 2013 155.02 155.02 155.02 0 -0.94(-0.60%)
Sep 27, 2013 155.96 155.96 155.96 0 -0.63(-0.40%)
Sep 26, 2013 156.59 156.59 156.59 0 +0.58(+0.37%)
Sep 25, 2013 156.01 156.01 156.01 0 -0.43(-0.27%)
Sep 24, 2013 156.44 156.44 156.44 0 -0.39(-0.25%)
Sep 23, 2013 156.83 156.83 156.83 0 -0.74(-0.47%)
Sep 20, 2013 157.57 157.57 157.57 0 -1.90(-1.19%)
Sep 19, 2013 159.47 159.47 159.47 0 -0.27(-0.17%)
Sep 18, 2013 159.74 159.74 159.74 0 +1.92(+1.22%)
Sep 17, 2013 157.82 157.82 157.82 0 +0.67(+0.43%)
Sep 16, 2013 157.15 157.15 157.15 0 +0.88(+0.56%)
Sep 13, 2013 156.27 156.27 156.27 0 +0.43(+0.28%)
Sep 12, 2013 155.84 155.84 155.84 0 -0.49(-0.31%)
Sep 11, 2013 156.33 156.33 156.33 0 +0.50(+0.32%)
Sep 10, 2013 155.83 155.83 155.83 0 +1.14(+0.74%)
Sep 09, 2013 154.69 154.69 154.69 0 +1.53(+1.00%)
Sep 06, 2013 153.16 153.16 153.16 0 +0.03(+0.02%)
Sep 05, 2013 153.13 153.13 153.13 0 +0.19(+0.12%)
Sep 04, 2013 152.94 152.94 152.94 0 +1.26(+0.83%)
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.