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 (%)
Dec 30, 2005 114.92 114.92 114.92 114.92 0 -0.56(-0.48%)
Dec 29, 2005 115.48 115.48 115.48 115.48 0 -0.34(-0.29%)
Dec 28, 2005 115.82 115.82 115.82 115.82 0 -1.56(-1.33%)
Dec 23, 2005 117.38 117.38 117.38 117.38 0 +0.07(+0.06%)
Dec 22, 2005 116.79 117.31 117.31 117.31 0 +0.52(+0.45%)
Dec 21, 2005 116.49 116.79 116.79 116.79 0 +0.30(+0.26%)
Dec 20, 2005 116.49 116.49 116.49 116.49 0 -0.03(-0.03%)
Dec 19, 2005 116.52 116.52 116.52 116.52 0 -0.68(-0.58%)
Dec 16, 2005 117.20 117.20 117.20 117.20 0 -0.34(-0.29%)
Dec 15, 2005 117.54 117.54 117.54 117.54 0 -0.16(-0.14%)
Dec 14, 2005 117.70 117.70 117.70 117.70 0 +0.50(+0.43%)
Dec 13, 2005 117.20 117.20 117.20 117.20 0 +0.66(+0.57%)
Dec 12, 2005 116.54 116.54 116.54 116.54 0 +0.10(+0.09%)
Dec 09, 2005 116.44 116.44 116.44 116.44 0 +0.32(+0.28%)
Dec 08, 2005 116.12 116.12 116.12 116.12 0 -0.13(-0.11%)
Dec 07, 2005 116.25 116.25 116.25 116.25 0 -0.56(-0.48%)
Dec 06, 2005 116.81 116.81 116.81 116.81 0 +0.15(+0.13%)
Dec 05, 2005 116.66 116.66 116.66 116.66 0 -0.27(-0.23%)
Dec 02, 2005 116.93 116.93 116.93 116.93 0 +0.03(+0.03%)
Dec 01, 2005 116.90 116.90 116.90 116.90 0 +1.41(+1.22%)
Nov 30, 2005 115.49 115.49 115.49 115.49 0 -0.68(-0.59%)
Nov 29, 2005 116.17 116.17 116.17 116.17 0 +0.00(+0.00%)
Nov 28, 2005 116.17 116.17 116.17 116.17 0 -0.98(-0.84%)
Nov 25, 2005 117.15 117.15 117.15 117.15 0 +0.24(+0.21%)
Nov 23, 2005 116.91 116.91 116.91 116.91 0 +0.41(+0.35%)
Nov 22, 2005 116.50 116.50 116.50 116.50 0 +0.60(+0.52%)
Nov 21, 2005 115.90 115.90 115.90 115.90 0 +0.60(+0.52%)
Nov 18, 2005 115.30 115.30 115.30 115.30 0 +0.52(+0.45%)
Nov 17, 2005 114.78 114.78 114.78 114.78 0 +1.08(+0.95%)
Nov 16, 2005 113.70 113.70 113.70 113.70 0 +0.22(+0.19%)
Nov 15, 2005 113.48 113.48 113.48 113.48 0 -0.43(-0.38%)
Nov 14, 2005 113.91 113.91 113.91 113.91 0 -0.08(-0.07%)
Nov 11, 2005 113.99 113.99 113.99 113.99 0 +0.35(+0.31%)
Nov 10, 2005 113.64 113.64 113.64 113.64 0 +0.97(+0.86%)
Nov 09, 2005 112.67 112.67 112.67 112.67 0 +0.20(+0.18%)
Nov 08, 2005 112.47 112.47 112.47 112.47 0 -0.34(-0.30%)
Nov 07, 2005 112.81 112.81 112.81 112.81 0 +0.25(+0.22%)
Nov 04, 2005 112.56 112.56 112.56 112.56 0 +0.02(+0.02%)
Nov 03, 2005 112.54 112.54 112.54 112.54 0 +0.51(+0.46%)
Nov 02, 2005 112.03 112.03 112.03 112.03 0 +1.13(+1.02%)
Nov 01, 2005 110.90 110.90 110.90 110.90 0 -0.40(-0.36%)
Oct 31, 2005 111.30 111.30 111.30 111.30 0 +0.79(+0.71%)
Oct 28, 2005 110.51 110.51 110.51 110.51 0 +1.81(+1.67%)
Oct 27, 2005 108.70 108.70 108.70 108.70 0 -1.13(-1.03%)
Oct 26, 2005 109.83 109.83 109.83 109.83 0 -0.48(-0.44%)
Oct 25, 2005 110.31 110.31 110.31 110.31 0 -0.28(-0.25%)
Oct 24, 2005 110.59 110.59 110.59 110.59 0 +1.84(+1.69%)
Oct 21, 2005 108.75 108.75 108.75 108.75 0 +0.17(+0.16%)
Oct 20, 2005 108.58 108.58 108.58 108.58 0 -1.65(-1.50%)
Oct 19, 2005 110.23 110.23 110.23 110.23 0 +1.63(+1.50%)
Oct 18, 2005 108.60 108.60 108.60 108.60 0 -1.10(-1.00%)
Oct 17, 2005 109.70 109.70 109.70 109.70 0 +0.32(+0.29%)
Oct 14, 2005 109.38 109.38 109.38 109.38 0 +0.90(+0.83%)
Oct 13, 2005 108.48 108.48 108.48 108.48 0 -0.08(-0.07%)
Oct 12, 2005 108.56 108.56 108.56 108.56 0 -0.65(-0.60%)
Oct 11, 2005 109.21 109.21 109.21 109.21 0 -0.22(-0.20%)
Oct 10, 2005 109.43 109.43 109.43 109.43 0 -0.79(-0.72%)
Oct 07, 2005 110.22 110.22 110.22 110.22 0 +0.41(+0.37%)
Oct 06, 2005 109.81 109.81 109.81 109.81 0 -0.45(-0.41%)
Oct 05, 2005 110.26 110.26 110.26 110.26 0 -1.63(-1.46%)
Oct 04, 2005 111.89 111.89 111.89 111.89 0 -1.11(-0.98%)
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.