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 31, 2014 189.89 189.89 189.89 0 -1.98(-1.03%)
Dec 30, 2014 191.87 191.87 191.87 0 -0.92(-0.48%)
Dec 29, 2014 192.79 192.79 192.79 0 +0.20(+0.10%)
Dec 26, 2014 192.59 192.59 192.59 0 +0.63(+0.33%)
Dec 24, 2014 191.96 191.96 191.96 0 -0.02(-0.01%)
Dec 23, 2014 191.98 191.98 191.98 0 +0.35(+0.18%)
Dec 22, 2014 191.63 191.63 191.63 0 +0.74(+0.39%)
Dec 19, 2014 190.89 190.89 190.89 0 +0.87(+0.46%)
Dec 18, 2014 190.02 190.02 190.02 0 +4.49(+2.42%)
Dec 17, 2014 185.53 185.53 185.53 0 +2.74(+1.50%)
Dec 16, 2014 182.79 182.79 182.79 0 -1.56(-0.85%)
Dec 15, 2014 184.35 184.35 184.35 0 -1.17(-0.63%)
Dec 12, 2014 185.52 185.52 185.52 0 -3.05(-1.62%)
Dec 11, 2014 188.57 188.57 188.57 0 +0.90(+0.48%)
Dec 10, 2014 187.67 187.67 187.67 0 -3.11(-1.63%)
Dec 09, 2014 190.78 190.78 190.78 0 -0.05(-0.03%)
Dec 08, 2014 190.83 190.83 190.83 0 -1.37(-0.71%)
Dec 05, 2014 192.20 192.20 192.20 0 +0.32(+0.17%)
Dec 04, 2014 191.88 191.88 191.88 0 -0.22(-0.11%)
Dec 03, 2014 192.10 192.10 192.10 0 +0.77(+0.40%)
Dec 02, 2014 191.33 191.33 191.33 0 +1.23(+0.65%)
Dec 01, 2014 190.10 190.10 190.10 0 -1.30(-0.68%)
Nov 28, 2014 191.40 191.40 191.40 0 -0.48(-0.25%)
Nov 26, 2014 191.88 191.88 191.88 0 +0.58(+0.30%)
Nov 25, 2014 191.30 191.30 191.30 0 -0.20(-0.10%)
Nov 24, 2014 191.50 191.50 191.50 0 +0.55(+0.29%)
Nov 21, 2014 190.95 190.95 190.95 0 +1.02(+0.54%)
Nov 20, 2014 189.93 189.93 189.93 0 +0.38(+0.20%)
Nov 19, 2014 189.55 189.55 189.55 0 -0.27(-0.14%)
Nov 18, 2014 189.82 189.82 189.82 0 +1.00(+0.53%)
Nov 17, 2014 188.82 188.82 188.82 0 +0.15(+0.08%)
Nov 14, 2014 188.67 188.67 188.67 0 +0.07(+0.04%)
Nov 13, 2014 188.60 188.60 188.60 0 +0.11(+0.06%)
Nov 12, 2014 188.49 188.49 188.49 0 -0.08(-0.04%)
Nov 11, 2014 188.57 188.57 188.57 0 +0.13(+0.07%)
Nov 10, 2014 188.44 188.44 188.44 0 +0.60(+0.32%)
Nov 07, 2014 187.84 187.84 187.84 0 +0.10(+0.05%)
Nov 06, 2014 187.74 187.74 187.74 0 +0.76(+0.41%)
Nov 05, 2014 186.98 186.98 186.98 0 +1.13(+0.61%)
Nov 04, 2014 185.85 185.85 185.85 0 -0.53(-0.28%)
Nov 03, 2014 186.38 186.38 186.38 0 -0.02(-0.01%)
Oct 31, 2014 186.40 186.40 186.40 0 +2.16(+1.17%)
Oct 30, 2014 184.24 184.24 184.24 0 +1.15(+0.63%)
Oct 29, 2014 183.09 183.09 183.09 0 -0.24(-0.13%)
Oct 28, 2014 183.33 183.33 183.33 0 +2.16(+1.19%)
Oct 27, 2014 181.17 181.17 181.17 0 -0.27(-0.15%)
Oct 24, 2014 181.44 181.44 181.44 0 +1.27(+0.70%)
Oct 23, 2014 180.17 180.17 180.17 0 +2.19(+1.23%)
Oct 22, 2014 177.98 177.98 177.98 0 -1.29(-0.72%)
Oct 21, 2014 179.27 179.27 179.27 0 +3.44(+1.96%)
Oct 20, 2014 175.83 175.83 175.83 0 +1.60(+0.92%)
Oct 17, 2014 174.23 174.23 174.23 0 +2.22(+1.29%)
Oct 16, 2014 172.01 172.01 172.01 0 +0.03(+0.02%)
Oct 15, 2014 171.98 171.98 171.98 0 -1.40(-0.81%)
Oct 14, 2014 173.38 173.38 173.38 0 +0.28(+0.16%)
Oct 13, 2014 173.10 173.10 173.10 0 -2.90(-1.65%)
Oct 10, 2014 176.00 176.00 176.00 0 -2.02(-1.13%)
Oct 09, 2014 178.02 178.02 178.02 0 -3.75(-2.06%)
Oct 08, 2014 181.77 181.77 181.77 0 +3.18(+1.78%)
Oct 07, 2014 178.59 178.59 178.59 0 -2.74(-1.51%)
Oct 06, 2014 181.33 181.33 181.33 0 -0.28(-0.15%)
Oct 03, 2014 181.61 181.61 181.61 0 +2.00(+1.11%)
Oct 02, 2014 179.61 179.61 179.61 0 +0.02(+0.01%)
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.