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 (%)
Mar 30, 2007 130.99 130.99 130.99 130.99 0 +0.00(+0.00%)
Mar 29, 2007 130.99 130.99 130.49 130.99 0 +0.50(+0.38%)
Mar 28, 2007 130.49 131.51 130.49 130.49 0 -1.02(-0.78%)
Mar 27, 2007 131.51 131.51 131.51 131.51 0 -0.82(-0.62%)
Mar 26, 2007 132.33 132.33 132.33 132.33 0 +0.13(+0.10%)
Mar 23, 2007 132.20 132.20 132.20 132.20 0 -0.41(-0.31%)
Mar 22, 2007 132.61 132.61 132.61 132.61 0 -0.05(-0.04%)
Mar 21, 2007 132.66 132.66 130.43 132.66 0 +2.23(+1.71%)
Mar 20, 2007 130.43 130.43 130.43 130.43 0 +0.83(+0.64%)
Mar 19, 2007 129.60 129.60 129.60 129.60 0 +1.39(+1.08%)
Mar 16, 2007 128.21 128.21 128.21 128.21 0 -0.49(-0.38%)
Mar 15, 2007 128.70 128.70 128.70 128.70 0 +0.47(+0.37%)
Mar 14, 2007 128.23 128.23 128.23 128.23 0 +0.86(+0.68%)
Mar 13, 2007 127.37 127.37 127.37 127.37 0 -2.60(-2.00%)
Mar 12, 2007 129.97 129.97 129.97 129.97 0 +0.35(+0.27%)
Mar 09, 2007 129.62 129.62 129.62 129.62 0 +0.08(+0.06%)
Mar 08, 2007 129.54 129.54 129.54 129.54 0 +0.93(+0.72%)
Mar 07, 2007 128.61 128.61 128.61 128.61 0 -0.28(-0.22%)
Mar 06, 2007 128.89 128.89 128.89 128.89 0 +1.97(+1.55%)
Mar 05, 2007 126.92 126.92 126.92 126.92 0 -1.20(-0.94%)
Mar 02, 2007 128.12 128.12 128.12 128.12 0 -1.48(-1.14%)
Mar 01, 2007 129.60 129.60 129.60 129.60 0 -0.33(-0.25%)
Feb 28, 2007 129.93 129.93 129.93 129.93 0 +0.75(+0.58%)
Feb 27, 2007 129.18 129.18 129.18 129.18 0 -4.64(-3.47%)
Feb 26, 2007 133.82 133.97 133.82 133.82 0 -0.15(-0.11%)
Feb 23, 2007 133.97 133.97 133.97 133.97 0 -0.46(-0.34%)
Feb 22, 2007 134.43 134.43 134.43 134.43 0 -0.09(-0.07%)
Feb 21, 2007 134.52 134.52 134.52 134.52 0 -0.18(-0.13%)
Feb 20, 2007 134.70 134.70 134.70 134.70 0 +0.38(+0.28%)
Feb 16, 2007 134.32 134.32 134.32 134.32 0 -0.11(-0.08%)
Feb 15, 2007 134.43 134.43 134.43 134.43 0 +0.15(+0.11%)
Feb 14, 2007 134.28 134.28 134.28 134.28 0 +1.05(+0.79%)
Feb 13, 2007 133.23 133.23 133.23 133.23 0 +1.03(+0.78%)
Feb 12, 2007 132.63 132.20 132.20 132.20 0 -0.43(-0.32%)
Feb 09, 2007 132.63 132.63 132.63 132.63 0 -0.94(-0.70%)
Feb 08, 2007 133.57 133.57 133.57 133.57 0 -0.16(-0.12%)
Feb 07, 2007 133.73 133.73 133.73 133.73 0 +0.24(+0.18%)
Feb 06, 2007 133.49 133.49 133.49 133.49 0 +0.10(+0.07%)
Feb 05, 2007 133.39 133.39 133.39 133.39 0 -0.12(-0.09%)
Feb 02, 2007 133.51 133.51 133.51 133.51 0 +0.23(+0.17%)
Feb 01, 2007 133.28 133.28 133.28 133.28 0 +0.74(+0.56%)
Jan 31, 2007 132.54 132.54 132.54 132.54 0 +0.88(+0.67%)
Jan 30, 2007 131.66 131.66 131.66 131.66 0 +0.76(+0.58%)
Jan 29, 2007 130.90 130.90 130.90 130.90 0 -0.14(-0.11%)
Jan 26, 2007 131.04 131.04 131.04 131.04 0 -0.15(-0.11%)
Jan 25, 2007 131.19 131.19 131.19 131.19 0 -1.50(-1.13%)
Jan 24, 2007 132.69 132.69 132.69 132.69 0 +1.12(+0.85%)
Jan 23, 2007 131.57 131.57 131.57 131.57 0 +0.46(+0.35%)
Jan 22, 2007 131.11 131.11 131.11 131.11 0 -0.69(-0.52%)
Jan 19, 2007 131.80 131.80 131.80 131.80 0 +0.38(+0.29%)
Jan 18, 2007 131.42 131.42 131.42 131.42 0 -0.39(-0.30%)
Jan 17, 2007 131.81 131.81 131.81 131.81 0 -0.10(-0.08%)
Jan 16, 2007 131.91 131.91 131.91 131.91 0 +0.10(+0.08%)
Jan 12, 2007 131.81 131.81 131.81 131.81 0 +0.64(+0.49%)
Jan 11, 2007 131.17 131.17 131.17 131.17 0 +0.82(+0.63%)
Jan 10, 2007 130.35 130.35 130.35 130.35 0 +0.27(+0.21%)
Jan 09, 2007 130.08 130.08 130.08 130.08 0 -0.07(-0.05%)
Jan 08, 2007 130.15 130.15 130.15 130.15 0 +0.33(+0.25%)
Jan 05, 2007 129.82 129.82 129.82 129.82 0 -0.79(-0.60%)
Jan 04, 2007 130.45 130.61 130.61 130.61 0 +0.16(+0.12%)
Jan 03, 2007 130.45 130.59 130.45 130.45 0 -0.14(-0.11%)
Dec 29, 2006 130.59 130.59 130.59 130.59 0 -0.59(-0.45%)
Dec 28, 2006 131.18 131.37 131.18 131.18 0 -0.19(-0.14%)
Dec 27, 2006 131.37 131.37 131.37 131.37 0 +0.94(+0.72%)
Dec 26, 2006 130.43 130.43 130.43 130.43 0 -0.08(-0.06%)
Dec 22, 2006 130.51 130.51 130.51 130.51 0 -0.68(-0.52%)
Dec 21, 2006 131.19 131.19 131.19 131.19 0 -0.45(-0.34%)
Dec 20, 2006 131.64 131.64 131.64 131.64 0 -0.19(-0.14%)
Dec 19, 2006 131.83 131.83 131.83 131.83 0 +0.29(+0.22%)
Dec 18, 2006 131.54 131.54 131.54 131.54 0 -0.42(-0.32%)
Dec 15, 2006 131.96 131.96 131.81 131.96 0 +0.15(+0.11%)
Dec 14, 2006 131.81 131.81 131.81 131.81 0 +1.14(+0.87%)
Dec 13, 2006 130.67 130.67 130.67 130.67 0 +0.18(+0.14%)
Dec 12, 2006 130.49 130.49 130.49 130.49 0 -0.14(-0.11%)
Dec 11, 2006 130.63 130.63 130.63 130.63 0 +0.30(+0.23%)
Dec 08, 2006 130.33 130.33 130.33 130.33 0 +0.24(+0.18%)
Dec 07, 2006 130.09 130.09 130.09 130.09 0 -0.52(-0.40%)
Dec 06, 2006 130.61 130.61 130.61 130.61 0 -0.14(-0.11%)
Dec 05, 2006 130.75 130.75 130.75 130.75 0 +0.53(+0.41%)
Dec 04, 2006 130.22 130.22 130.22 130.22 0 +1.14(+0.88%)
Dec 01, 2006 129.08 129.08 129.08 129.08 0 -0.35(-0.27%)
Nov 30, 2006 129.43 129.43 129.43 129.43 0 +0.10(+0.08%)
Nov 29, 2006 129.33 129.33 129.33 129.33 0 +1.24(+0.97%)
Nov 28, 2006 128.09 128.09 128.09 128.09 0 +0.46(+0.36%)
Nov 27, 2006 127.63 127.63 127.63 127.63 0 -1.75(-1.35%)
Nov 24, 2006 129.38 129.38 129.38 129.38 0 -0.47(-0.36%)
Nov 22, 2006 129.85 129.85 129.85 129.85 0 +0.32(+0.25%)
Nov 21, 2006 129.53 129.53 129.53 129.53 0 +0.21(+0.16%)
Nov 20, 2006 129.32 129.32 129.32 129.32 0 -0.06(-0.05%)
Nov 17, 2006 129.38 129.38 129.38 129.38 0 +0.14(+0.11%)
Nov 16, 2006 129.24 129.24 129.24 129.24 0 +0.29(+0.22%)
Nov 15, 2006 128.95 128.95 128.95 128.95 0 +0.34(+0.26%)
Nov 14, 2006 128.61 128.61 128.61 128.61 0 +0.83(+0.65%)
Nov 13, 2006 127.78 127.78 127.78 127.78 0 +0.35(+0.27%)
Nov 10, 2006 127.43 127.43 127.43 127.43 0 +0.24(+0.19%)
Nov 09, 2006 127.19 127.19 127.19 127.19 0 -0.66(-0.52%)
Nov 08, 2006 127.85 127.85 127.85 127.85 0 +0.30(+0.24%)
Nov 07, 2006 127.55 127.55 127.55 127.55 0 +0.28(+0.22%)
Nov 06, 2006 127.27 127.27 127.27 127.27 0 +1.43(+1.14%)
Nov 03, 2006 125.84 125.84 125.84 125.84 0 -0.27(-0.21%)
Nov 02, 2006 126.11 126.11 126.11 126.11 0 -0.01(-0.01%)
Nov 01, 2006 126.12 126.12 126.12 126.12 0 -0.92(-0.72%)
Oct 31, 2006 127.04 127.04 127.04 127.04 0 +0.00(+0.00%)
Oct 30, 2006 127.04 127.04 127.04 127.04 0 +0.06(+0.05%)
Oct 27, 2006 126.98 126.98 126.98 126.98 0 -1.06(-0.83%)
Oct 26, 2006 128.04 128.04 128.04 128.04 0 +0.63(+0.49%)
Oct 25, 2006 127.41 127.41 127.41 127.41 0 +0.45(+0.35%)
Oct 24, 2006 126.96 126.96 126.96 126.96 0 +0.03(+0.02%)
Oct 23, 2006 126.93 126.93 126.93 126.93 0 +0.77(+0.61%)
Oct 20, 2006 126.16 126.16 126.16 126.16 0 +0.16(+0.13%)
Oct 19, 2006 126.00 126.00 126.00 126.00 0 +0.09(+0.07%)
Oct 18, 2006 125.91 125.91 125.91 125.91 0 +0.19(+0.15%)
Oct 17, 2006 125.72 125.72 125.72 125.72 0 -0.46(-0.36%)
Oct 16, 2006 126.18 126.18 126.18 126.18 0 +0.32(+0.25%)
Oct 13, 2006 125.86 125.86 125.86 125.86 0 +0.25(+0.20%)
Oct 12, 2006 125.61 125.61 125.61 125.61 0 +1.19(+0.96%)
Oct 11, 2006 124.42 124.42 124.42 124.42 0 -0.31(-0.25%)
Oct 10, 2006 124.73 124.73 124.73 124.73 0 +0.26(+0.21%)
Oct 09, 2006 124.47 124.47 124.47 124.47 0 +0.10(+0.08%)
Oct 06, 2006 124.37 124.37 124.37 124.37 0 -0.34(-0.27%)
Oct 05, 2006 124.71 124.71 124.71 124.71 0 +0.31(+0.25%)
Oct 04, 2006 124.40 124.40 124.40 124.40 0 +1.51(+1.23%)
Oct 03, 2006 122.89 122.89 122.89 122.89 0 +0.27(+0.22%)
Oct 02, 2006 122.62 122.62 122.62 122.62 0 -0.42(-0.34%)
Sep 29, 2006 123.04 123.04 123.04 123.04 0 -0.31(-0.25%)
Sep 28, 2006 123.35 123.35 123.35 123.35 0 +0.24(+0.19%)
Sep 27, 2006 123.11 123.11 123.11 123.11 0 +0.05(+0.04%)
Sep 26, 2006 122.14 123.06 123.06 123.06 0 +1.98(+1.64%)
Sep 25, 2006 121.08 121.08 121.08 121.08 0 +0.00(+0.00%)
Sep 22, 2006 121.08 121.90 121.08 121.08 0 -0.82(-0.67%)
Sep 21, 2006 121.90 121.90 121.90 121.90 0 -0.63(-0.51%)
Sep 20, 2006 122.53 122.53 122.53 122.53 0 +0.63(+0.52%)
Sep 19, 2006 121.90 121.90 121.90 121.90 0 -0.26(-0.21%)
Sep 18, 2006 122.16 122.16 122.16 122.16 0 +0.12(+0.10%)
Sep 15, 2006 122.04 122.04 122.04 122.04 0 +0.33(+0.27%)
Sep 14, 2006 121.71 121.87 121.71 121.71 0 -0.16(-0.13%)
Sep 13, 2006 121.87 121.87 121.87 121.87 0 +0.49(+0.40%)
Sep 12, 2006 121.38 121.38 121.38 121.38 0 +1.26(+1.05%)
Sep 11, 2006 120.12 120.12 120.12 120.12 0 +0.06(+0.05%)
Sep 08, 2006 120.06 120.06 120.06 120.06 0 +0.46(+0.38%)
Sep 07, 2006 119.60 119.60 119.60 119.60 0 -0.58(-0.48%)
Sep 06, 2006 120.18 120.18 120.18 120.18 0 -1.18(-0.97%)
Sep 05, 2006 121.36 121.36 121.36 121.36 0 +0.21(+0.17%)
Sep 01, 2006 121.15 121.15 121.15 121.15 0 +0.67(+0.56%)
Aug 31, 2006 120.48 120.48 120.48 120.48 0 -0.04(-0.03%)
Aug 30, 2006 120.52 120.52 120.52 120.52 0 +0.05(+0.04%)
Aug 29, 2006 120.47 120.47 120.47 120.47 0 +0.25(+0.21%)
Aug 28, 2006 120.22 120.22 120.22 120.22 0 +0.62(+0.52%)
Aug 25, 2006 119.60 119.60 119.60 119.60 0 -0.08(-0.07%)
Aug 24, 2006 119.68 119.68 119.68 119.68 0 +0.28(+0.23%)
Aug 23, 2006 119.40 119.40 119.40 119.40 0 -0.53(-0.44%)
Aug 22, 2006 119.93 119.93 119.93 119.93 0 +0.12(+0.10%)
Aug 21, 2006 119.81 119.81 119.81 119.81 0 -0.44(-0.37%)
Aug 18, 2006 120.25 120.25 120.25 120.25 0 +0.45(+0.38%)
Aug 17, 2006 119.80 119.80 119.80 119.80 0 +0.19(+0.16%)
Aug 16, 2006 119.61 119.61 119.61 119.61 0 +0.94(+0.79%)
Aug 15, 2006 118.67 118.67 118.67 118.67 0 +1.61(+1.38%)
Aug 14, 2006 117.06 117.06 117.06 117.06 0 +0.14(+0.12%)
Aug 11, 2006 116.92 116.92 116.92 116.92 0 -0.45(-0.38%)
Aug 10, 2006 117.37 117.37 117.37 117.37 0 +0.56(+0.48%)
Aug 09, 2006 116.81 116.81 116.81 116.81 0 -0.48(-0.41%)
Aug 08, 2006 117.29 117.29 117.29 117.29 0 -0.39(-0.33%)
Aug 07, 2006 117.68 117.68 117.68 117.68 0 -0.32(-0.27%)
Aug 04, 2006 118.00 118.00 118.00 118.00 0 -0.09(-0.08%)
Aug 03, 2006 118.09 118.09 118.09 118.09 0 +0.20(+0.17%)
Aug 02, 2006 117.89 117.89 117.89 117.89 0 +0.72(+0.61%)
Aug 01, 2006 117.17 117.17 117.17 117.17 0 -0.53(-0.45%)
Jul 31, 2006 117.70 117.70 117.70 117.70 0 -0.17(-0.14%)
Jul 28, 2006 117.87 117.87 117.87 117.87 0 +1.42(+1.22%)
Jul 27, 2006 116.45 116.45 116.45 116.45 0 -0.47(-0.40%)
Jul 26, 2006 116.92 116.92 116.92 116.92 0 -0.04(-0.03%)
Jul 25, 2006 116.96 116.96 116.96 116.96 0 +0.74(+0.64%)
Jul 24, 2006 116.22 116.22 116.22 116.22 0 +1.90(+1.66%)
Jul 21, 2006 114.32 114.32 114.32 114.32 0 -0.82(-0.71%)
Jul 20, 2006 115.14 115.14 115.14 115.14 0 -0.98(-0.84%)
Jul 19, 2006 116.12 116.12 116.12 116.12 0 +2.12(+1.86%)
Jul 18, 2006 114.00 114.00 114.00 114.00 0 +0.23(+0.20%)
Jul 17, 2006 113.77 113.77 113.77 113.77 0 -0.16(-0.14%)
Jul 14, 2006 113.93 113.93 113.93 113.93 0 -0.56(-0.49%)
Jul 13, 2006 114.49 114.49 114.49 114.49 0 -1.51(-1.30%)
Jul 12, 2006 116.00 116.00 116.00 116.00 0 -1.27(-1.08%)
Jul 11, 2006 116.78 117.27 117.27 117.27 0 +0.49(+0.42%)
Jul 10, 2006 116.78 116.78 116.78 116.78 0 +0.17(+0.15%)
Jul 07, 2006 116.61 116.61 116.61 116.61 0 -0.79(-0.67%)
Jul 06, 2006 117.40 117.40 117.40 117.40 0 +0.32(+0.27%)
Jul 05, 2006 117.08 117.08 117.08 117.08 0 -0.85(-0.72%)
Jul 03, 2006 117.93 117.93 117.93 117.93 0 +0.94(+0.80%)
Jun 30, 2006 116.99 116.99 116.99 116.99 0 +2.23(+1.94%)
Jun 29, 2006 114.76 114.76 114.76 114.76 0 +0.00(+0.00%)
Jun 28, 2006 114.76 114.76 114.76 114.76 0 +0.65(+0.57%)
Jun 27, 2006 114.11 114.11 114.11 114.11 0 -0.49(-0.43%)
Jun 23, 2006 114.60 114.60 114.60 114.60 0 -0.58(-0.50%)
Jun 22, 2006 115.18 115.18 115.18 115.18 0 -0.59(-0.51%)
Jun 21, 2006 115.77 115.77 115.77 115.77 0 +1.12(+0.98%)
Jun 20, 2006 114.65 114.65 114.65 114.65 0 +0.00(+0.00%)
Jun 19, 2006 114.65 114.65 114.65 114.65 0 -1.05(-0.91%)
Jun 16, 2006 115.70 115.70 115.70 115.70 0 -0.43(-0.37%)
Jun 15, 2006 116.13 116.13 116.13 116.13 0 +2.42(+2.13%)
Jun 14, 2006 113.71 113.71 113.71 113.71 0 +0.59(+0.52%)
Jun 13, 2006 113.12 113.12 113.12 113.12 0 -1.14(-1.00%)
Jun 12, 2006 114.26 114.26 114.26 114.26 0 -1.47(-1.27%)
Jun 09, 2006 115.73 115.73 115.73 115.73 0 -0.52(-0.45%)
Jun 08, 2006 116.25 116.25 116.25 116.25 0 +0.17(+0.15%)
Jun 07, 2006 116.08 116.08 116.08 116.08 0 -0.69(-0.59%)
Jun 06, 2006 116.77 116.77 116.77 116.77 0 -0.13(-0.11%)
Jun 05, 2006 116.90 116.90 116.90 116.90 0 -1.88(-1.58%)
Jun 02, 2006 118.78 118.78 118.78 118.78 0 +0.00(+0.00%)
Jun 01, 2006 118.78 118.78 118.78 118.78 0 +1.45(+1.24%)
May 31, 2006 117.33 117.33 117.33 117.33 0 +0.98(+0.84%)
May 30, 2006 116.35 116.35 116.35 116.35 0 -1.86(-1.57%)
May 26, 2006 118.21 118.21 118.21 118.21 0 +0.68(+0.58%)
May 25, 2006 117.53 117.53 117.53 117.53 0 +1.34(+1.15%)
May 24, 2006 116.19 116.19 116.19 116.19 0 +0.19(+0.16%)
May 23, 2006 116.00 116.00 116.00 116.00 0 -0.51(-0.44%)
May 22, 2006 116.51 116.51 116.51 116.51 0 -0.46(-0.39%)
May 19, 2006 116.97 116.97 116.97 116.97 0 +0.48(+0.41%)
May 18, 2006 116.49 116.49 116.49 116.49 0 -0.78(-0.67%)
May 17, 2006 117.27 117.27 117.27 117.27 0 -1.97(-1.65%)
May 16, 2006 119.24 119.24 119.24 119.24 0 -0.23(-0.19%)
May 15, 2006 119.47 119.47 119.47 119.47 0 +0.32(+0.27%)
May 12, 2006 119.15 119.15 119.15 119.15 0 -1.36(-1.13%)
May 11, 2006 120.51 120.51 120.51 120.51 0 -1.54(-1.26%)
May 10, 2006 122.05 122.05 122.05 122.05 0 -0.16(-0.13%)
May 09, 2006 122.21 122.21 122.21 122.21 0 +0.05(+0.04%)
May 08, 2006 122.16 122.16 122.16 122.16 0 -0.09(-0.07%)
May 05, 2006 122.25 122.25 122.25 122.25 0 +1.24(+1.02%)
May 04, 2006 121.01 121.01 121.01 121.01 0 +0.41(+0.34%)
May 03, 2006 120.60 120.60 120.60 120.60 0 -0.47(-0.39%)
May 02, 2006 121.07 121.07 121.07 121.07 0 +0.74(+0.61%)
May 01, 2006 120.33 120.33 120.33 120.33 0 -0.42(-0.35%)
Apr 28, 2006 120.75 120.75 120.75 120.75 0 +0.00(+0.00%)
Apr 27, 2006 120.75 120.75 120.75 120.75 0 +0.43(+0.36%)
Apr 26, 2006 120.32 120.32 120.32 120.32 0 +0.35(+0.29%)
Apr 25, 2006 119.97 119.97 119.97 119.97 0 -0.59(-0.49%)
Apr 24, 2006 120.85 120.56 120.56 120.56 0 -0.29(-0.24%)
Apr 21, 2006 120.85 120.85 120.85 120.85 0 -0.01(-0.01%)
Apr 20, 2006 120.72 120.86 120.86 120.86 0 +0.14(+0.12%)
Apr 19, 2006 120.50 120.72 120.72 120.72 0 +0.22(+0.18%)
Apr 18, 2006 120.50 120.50 120.50 120.50 0 +2.06(+1.74%)
Apr 17, 2006 118.44 118.44 118.44 118.44 0 -0.35(-0.29%)
Apr 13, 2006 118.79 118.79 118.79 118.79 0 +0.09(+0.08%)
Apr 12, 2006 118.70 118.70 118.70 118.70 0 +0.15(+0.13%)
Apr 11, 2006 118.55 118.55 118.55 118.55 0 -0.91(-0.76%)
Apr 10, 2006 119.46 119.46 119.46 119.46 0 +0.10(+0.08%)
Apr 07, 2006 119.36 119.36 119.36 119.36 0 -1.24(-1.03%)
Apr 06, 2006 120.60 120.60 120.60 120.60 0 -0.21(-0.17%)
Apr 05, 2006 120.81 120.81 120.81 120.81 0 +0.53(+0.44%)
Apr 04, 2006 120.28 120.28 120.28 120.28 0 +1.04(+0.87%)
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.