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%)
Daily 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, 2020 346.60 346.60 0 +2.24(+0.65%)
Dec 30, 2020 344.36 344.36 0 +0.50(+0.15%)
Dec 29, 2020 343.86 343.86 0 -0.77(-0.22%)
Dec 28, 2020 344.63 344.63 0 +2.98(+0.87%)
Dec 24, 2020 341.65 341.65 0 +1.24(+0.36%)
Dec 23, 2020 340.41 340.41 0 +0.25(+0.07%)
Dec 22, 2020 340.16 340.16 0 -0.68(-0.20%)
Dec 21, 2020 340.84 340.84 0 -2.62(-0.76%)
Dec 18, 2020 343.46 343.46 0 -1.19(-0.35%)
Dec 17, 2020 344.65 344.65 0 +1.99(+0.58%)
Dec 16, 2020 342.66 342.66 0 +0.61(+0.18%)
Dec 15, 2020 342.05 342.05 0 +4.36(+1.29%)
Dec 14, 2020 337.69 337.69 0 -1.42(-0.42%)
Dec 11, 2020 339.11 339.11 0 -0.42(-0.12%)
Dec 10, 2020 339.53 339.53 0 -0.41(-0.12%)
Dec 09, 2020 339.94 339.94 0 -2.71(-0.79%)
Dec 08, 2020 342.65 342.65 0 +0.96(+0.28%)
Dec 07, 2020 341.69 341.69 0 -0.67(-0.20%)
Dec 04, 2020 342.36 342.36 0 +3.02(+0.89%)
Dec 03, 2020 339.34 339.34 0 -0.15(-0.04%)
Dec 02, 2020 339.49 339.49 0 +0.64(+0.19%)
Dec 01, 2020 338.85 338.85 0 +3.78(+1.13%)
Nov 30, 2020 335.07 335.07 0 -1.49(-0.44%)
Nov 27, 2020 336.56 336.56 0 +0.83(+0.25%)
Nov 25, 2020 335.73 335.73 0 -0.52(-0.15%)
Nov 24, 2020 336.25 336.25 0 +5.35(+1.62%)
Nov 23, 2020 330.90 330.90 0 +1.89(+0.57%)
Nov 20, 2020 329.01 329.01 0 -2.25(-0.68%)
Nov 19, 2020 331.26 331.26 0 +1.32(+0.40%)
Nov 18, 2020 329.94 329.94 0 -3.80(-1.14%)
Nov 17, 2020 333.74 333.74 0 -1.56(-0.47%)
Nov 16, 2020 335.30 335.30 0 +3.87(+1.17%)
Nov 13, 2020 331.43 331.43 0 +4.48(+1.37%)
Nov 12, 2020 326.95 326.95 0 -3.23(-0.98%)
Nov 11, 2020 330.18 330.18 0 +2.50(+0.76%)
Nov 10, 2020 327.68 327.68 0 -0.40(-0.12%)
Nov 09, 2020 328.08 328.08 0 +3.89(+1.20%)
Nov 06, 2020 324.19 324.19 0 -0.13(-0.04%)
Nov 05, 2020 324.32 324.32 0 +6.25(+1.96%)
Nov 04, 2020 318.07 318.07 0 +6.86(+2.20%)
Nov 03, 2020 311.21 311.21 0 +5.45(+1.78%)
Nov 02, 2020 305.76 305.76 0 +3.72(+1.23%)
Oct 30, 2020 302.04 302.04 0 -3.68(-1.20%)
Oct 29, 2020 305.72 305.72 0 +3.64(+1.20%)
Oct 28, 2020 302.08 302.08 0 -11.06(-3.53%)
Oct 27, 2020 313.14 313.14 0 -0.94(-0.30%)
Oct 26, 2020 314.08 314.08 0 -5.95(-1.86%)
Oct 23, 2020 320.03 320.03 0 +1.10(+0.34%)
Oct 22, 2020 318.93 318.93 0 +1.68(+0.53%)
Oct 21, 2020 317.25 317.25 0 -0.69(-0.22%)
Oct 20, 2020 317.94 317.94 0 +1.50(+0.47%)
Oct 19, 2020 316.44 316.44 0 -5.25(-1.63%)
Oct 16, 2020 321.69 321.69 0 +0.04(+0.01%)
Oct 15, 2020 321.65 321.65 0 -0.48(-0.15%)
Oct 14, 2020 322.13 322.13 0 -2.12(-0.65%)
Oct 13, 2020 324.25 324.25 0 -2.06(-0.63%)
Oct 12, 2020 326.31 326.31 0 +5.27(+1.64%)
Oct 09, 2020 321.04 321.04 0 +2.80(+0.88%)
Oct 08, 2020 318.24 318.24 0 +2.63(+0.83%)
Oct 07, 2020 315.61 315.61 0 +5.40(+1.74%)
Oct 06, 2020 310.21 310.21 0 -4.39(-1.40%)
Oct 05, 2020 314.60 314.60 0 +5.58(+1.81%)
Oct 02, 2020 309.02 309.02 0 -2.98(-0.96%)
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.