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 (%)
Mar 31, 2009 73.44 73.44 72.49 73.44 0 +0.95(+1.31%)
Mar 30, 2009 72.49 72.49 72.49 72.49 0 -4.15(-5.41%)
Mar 26, 2009 76.64 76.64 76.64 76.64 0 +1.23(+1.63%)
Mar 25, 2009 75.41 75.41 75.41 75.41 0 +0.72(+0.96%)
Mar 24, 2009 76.24 74.69 74.69 74.69 0 -1.55(-2.03%)
Mar 23, 2009 76.24 76.24 76.24 76.24 0 +5.04(+7.08%)
Mar 20, 2009 71.20 71.20 71.20 71.20 0 -1.43(-1.97%)
Mar 19, 2009 71.20 72.63 72.63 72.63 0 -0.94(-1.28%)
Mar 18, 2009 73.57 73.57 73.57 73.57 0 +1.49(+2.07%)
Mar 17, 2009 72.08 72.08 72.08 72.08 0 +2.24(+3.21%)
Mar 16, 2009 69.84 69.84 69.84 69.84 0 -0.25(-0.36%)
Mar 13, 2009 69.55 70.09 70.09 70.09 0 +0.54(+0.78%)
Mar 12, 2009 69.55 69.55 69.55 69.55 0 +2.73(+4.09%)
Mar 11, 2009 66.82 66.82 66.82 66.82 0 +0.19(+0.29%)
Mar 10, 2009 66.63 66.63 66.63 66.63 0 +3.98(+6.35%)
Mar 09, 2009 62.65 62.65 62.65 62.65 0 -0.61(-0.96%)
Mar 08, 2009 63.26 63.26 63.16 63.26 0 +0.00(+0.00%)
Mar 06, 2009 63.26 63.26 63.16 63.26 0 +0.10(+0.16%)
Mar 05, 2009 63.16 65.96 63.16 63.16 0 -2.80(-4.24%)
Mar 04, 2009 65.96 65.96 64.83 65.96 0 +1.13(+1.74%)
Mar 02, 2009 64.83 67.99 64.83 64.83 0 -3.16(-4.65%)
Feb 27, 2009 76.33 67.99 67.99 67.99 0 -1.64(-2.36%)
Feb 26, 2009 69.63 70.73 69.63 69.63 0 -1.10(-1.56%)
Feb 25, 2009 70.73 71.47 70.73 70.73 0 -0.74(-1.04%)
Feb 24, 2009 71.47 71.47 68.72 71.47 0 +2.75(+4.00%)
Feb 23, 2009 68.72 71.19 68.72 68.72 0 -2.47(-3.47%)
Feb 20, 2009 71.19 71.99 71.19 71.19 0 -0.80(-1.11%)
Feb 19, 2009 71.99 72.81 71.99 71.99 0 -0.82(-1.13%)
Feb 18, 2009 72.81 72.87 72.81 72.81 0 -0.06(-0.08%)
Feb 17, 2009 72.87 76.33 72.87 72.87 0 -3.46(-4.53%)
Feb 13, 2009 76.33 76.33 76.33 76.33 0 -0.77(-1.00%)
Feb 12, 2009 76.95 77.10 76.95 77.10 0 +0.15(+0.19%)
Feb 11, 2009 76.95 76.95 76.95 76.95 0 +0.64(+0.84%)
Feb 10, 2009 76.31 80.25 76.31 76.31 0 -3.94(-4.91%)
Feb 09, 2009 80.25 80.25 80.13 80.25 0 +0.12(+0.15%)
Feb 06, 2009 80.13 80.13 80.13 80.13 0 +2.13(+2.73%)
Feb 05, 2009 78.00 78.00 76.74 78.00 0 +1.26(+1.64%)
Feb 04, 2009 76.74 77.26 76.74 76.74 0 -0.52(-0.67%)
Feb 03, 2009 77.26 77.26 77.26 77.26 0 +1.21(+1.59%)
Feb 02, 2009 76.05 77.87 76.05 76.05 0 -1.82(-2.34%)
Jan 29, 2009 77.87 77.87 77.87 0 -2.66(-3.30%)
Jan 28, 2009 80.53 80.53 77.91 80.53 0 +2.62(+3.36%)
Jan 27, 2009 77.91 77.91 77.91 77.91 0 +0.85(+1.10%)
Jan 26, 2009 77.06 77.06 77.06 77.06 0 +0.42(+0.55%)
Jan 23, 2009 76.64 76.64 76.23 76.64 0 +0.41(+0.54%)
Jan 22, 2009 76.23 76.23 76.23 76.23 0 +2.06(+2.78%)
Jan 20, 2009 74.17 74.17 74.17 0 -4.13(-5.27%)
Jan 16, 2009 78.30 78.30 78.30 78.30 0 +0.59(+0.76%)
Jan 15, 2009 77.71 77.71 77.71 77.71 0 +0.11(+0.14%)
Jan 14, 2009 77.60 80.28 77.60 77.60 0 -2.68(-3.34%)
Jan 13, 2009 80.28 80.28 80.14 80.28 0 +0.14(+0.17%)
Jan 12, 2009 80.14 81.98 80.14 80.14 0 -1.84(-2.24%)
Jan 09, 2009 81.98 83.77 81.98 81.98 0 -1.79(-2.14%)
Jan 08, 2009 83.77 83.77 83.77 83.77 0 +0.29(+0.35%)
Jan 07, 2009 83.48 86.02 83.48 83.48 0 -2.54(-2.95%)
Jan 06, 2009 86.02 86.02 85.35 86.02 0 +0.67(+0.79%)
Jan 05, 2009 85.75 85.75 85.35 85.35 0 -0.40(-0.47%)
Jan 02, 2009 85.75 85.75 83.09 85.75 0 +2.66(+3.20%)
Dec 31, 2008 83.09 83.09 83.09 0 +1.16(+1.42%)
Dec 30, 2008 81.93 81.93 79.97 81.93 0 +1.96(+2.45%)
Dec 29, 2008 79.97 79.97 79.97 79.97 0 -0.26(-0.32%)
Dec 26, 2008 80.23 80.23 80.23 80.23 0 -0.27(-0.34%)
Dec 24, 2008 80.63 80.50 80.50 80.50 0 +0.50(+0.62%)
Dec 23, 2008 80.00 80.78 80.00 80.00 0 -0.78(-0.97%)
Dec 22, 2008 80.78 82.27 80.78 80.78 0 -1.49(-1.81%)
Dec 19, 2008 82.27 82.27 82.27 82.27 0 +0.22(+0.27%)
Dec 18, 2008 82.05 83.81 82.05 82.05 0 -1.76(-2.10%)
Dec 17, 2008 83.81 83.81 83.81 83.81 0 -0.81(-0.96%)
Dec 16, 2008 84.62 84.62 84.62 84.62 0 +4.13(+5.13%)
Dec 15, 2008 80.49 81.51 80.49 80.49 0 -1.02(-1.25%)
Dec 12, 2008 81.51 81.51 80.94 81.51 0 +0.57(+0.70%)
Dec 11, 2008 80.94 80.94 80.94 80.94 0 -2.35(-2.82%)
Dec 10, 2008 83.29 83.29 82.31 83.29 0 +0.98(+1.19%)
Dec 09, 2008 82.31 84.25 82.31 82.31 0 -1.94(-2.30%)
Dec 08, 2008 84.25 84.25 81.12 84.25 0 +3.13(+3.86%)
Dec 05, 2008 81.12 81.12 78.27 81.12 0 +2.85(+3.64%)
Dec 04, 2008 80.63 80.63 78.27 78.27 0 -2.36(-2.93%)
Dec 03, 2008 78.56 80.63 78.56 80.63 0 +2.07(+2.63%)
Dec 02, 2008 78.56 78.56 75.54 78.56 0 +3.02(+4.00%)
Dec 01, 2008 75.54 75.54 75.54 75.54 0 -7.39(-8.91%)
Nov 28, 2008 82.93 82.93 82.93 82.93 0 +0.79(+0.96%)
Nov 26, 2008 82.14 82.14 82.14 82.14 0 +2.84(+3.58%)
Nov 25, 2008 79.30 79.30 78.78 79.30 0 +0.52(+0.66%)
Nov 24, 2008 78.78 78.78 73.99 78.78 0 +4.79(+6.47%)
Nov 21, 2008 73.99 73.99 69.57 73.99 0 +4.42(+6.35%)
Nov 20, 2008 69.57 69.57 69.57 69.57 0 -5.01(-6.72%)
Nov 19, 2008 74.58 79.43 74.58 74.58 0 -4.85(-6.11%)
Nov 18, 2008 79.43 79.43 78.63 79.43 0 +0.80(+1.02%)
Nov 17, 2008 78.63 78.63 78.63 78.63 0 -2.07(-2.57%)
Nov 14, 2008 80.70 84.20 80.70 80.70 0 -3.50(-4.16%)
Nov 13, 2008 84.20 84.20 78.75 84.20 0 +5.45(+6.92%)
Nov 12, 2008 78.75 83.01 78.75 78.75 0 -4.26(-5.13%)
Nov 11, 2008 83.01 84.89 83.01 83.01 0 -1.88(-2.21%)
Nov 10, 2008 84.89 85.96 84.89 84.89 0 -1.07(-1.24%)
Nov 07, 2008 85.96 85.96 83.52 85.96 0 +2.44(+2.92%)
Nov 06, 2008 83.52 83.52 83.52 83.52 0 -4.40(-5.00%)
Nov 05, 2008 87.92 92.75 87.92 87.92 0 -4.83(-5.21%)
Nov 04, 2008 92.75 92.75 89.12 92.75 0 +3.63(+4.07%)
Nov 03, 2008 89.12 89.34 89.12 89.12 0 -0.22(-0.25%)
Oct 31, 2008 89.34 89.34 89.34 89.34 0 +1.35(+1.53%)
Oct 30, 2008 87.99 87.99 87.99 87.99 0 +2.24(+2.61%)
Oct 29, 2008 85.75 85.75 85.75 85.75 0 -0.95(-1.10%)
Oct 28, 2008 86.70 86.70 86.70 86.70 0 +8.45(+10.80%)
Oct 27, 2008 78.25 78.25 78.25 78.25 0 -2.57(-3.18%)
Oct 24, 2008 80.82 80.82 80.82 80.82 0 -2.90(-3.46%)
Oct 23, 2008 83.72 83.72 82.67 83.72 0 +1.05(+1.27%)
Oct 22, 2008 82.67 88.03 82.67 82.67 0 -5.36(-6.09%)
Oct 21, 2008 88.03 90.82 88.03 88.03 0 -2.79(-3.07%)
Oct 20, 2008 90.82 90.82 86.69 90.82 0 +4.13(+4.76%)
Oct 17, 2008 86.69 87.23 86.69 86.69 0 -0.54(-0.62%)
Oct 16, 2008 87.23 87.23 87.23 87.23 0 +3.56(+4.25%)
Oct 15, 2008 83.67 83.67 83.67 83.67 0 -8.79(-9.51%)
Oct 13, 2008 92.46 92.46 92.46 92.46 0 +9.59(+11.57%)
Oct 10, 2008 82.87 83.84 82.87 82.87 0 -0.97(-1.16%)
Oct 09, 2008 83.84 83.84 83.84 83.84 0 -6.91(-7.61%)
Oct 08, 2008 90.75 91.74 90.75 90.75 0 -6.58(-6.76%)
Oct 06, 2008 97.33 97.33 97.33 0 -3.90(-3.85%)
Oct 03, 2008 101.23 102.61 101.23 101.23 0 -1.38(-1.34%)
Oct 02, 2008 102.61 106.90 102.61 102.61 0 -4.29(-4.01%)
Oct 01, 2008 106.90 106.90 106.90 106.90 0 -0.47(-0.44%)
Sep 30, 2008 107.37 107.37 107.37 107.37 0 -4.28(-3.83%)
Sep 26, 2008 111.65 111.65 111.65 0 +1.90(+1.73%)
Sep 24, 2008 109.75 109.75 109.75 109.75 0 -0.21(-0.19%)
Sep 23, 2008 109.96 111.71 109.96 109.96 0 -6.18(-5.32%)
Sep 19, 2008 116.14 116.14 116.14 0 +9.16(+8.56%)
Sep 17, 2008 106.98 106.98 106.98 0 -3.38(-3.06%)
Sep 15, 2008 110.36 110.36 110.36 0 -5.43(-4.69%)
Sep 12, 2008 115.79 115.79 115.79 115.79 0 +0.25(+0.22%)
Sep 11, 2008 115.54 115.54 113.93 115.54 0 +1.61(+1.41%)
Sep 10, 2008 113.93 113.93 113.93 113.93 0 +0.70(+0.62%)
Sep 09, 2008 119.60 113.23 113.23 113.23 0 -4.00(-3.41%)
Sep 08, 2008 117.23 117.23 117.23 117.23 0 +2.37(+2.06%)
Sep 05, 2008 114.86 114.86 114.86 114.86 0 +0.51(+0.45%)
Sep 04, 2008 114.35 114.35 114.35 114.35 0 -3.52(-2.99%)
Sep 03, 2008 117.87 117.87 117.87 117.87 0 -0.18(-0.15%)
Sep 02, 2008 118.05 118.05 118.05 118.05 0 -0.49(-0.41%)
Aug 29, 2008 118.54 118.54 118.54 118.54 0 -1.64(-1.36%)
Aug 28, 2008 120.18 120.18 120.18 120.18 0 +1.77(+1.49%)
Aug 27, 2008 118.41 118.41 118.41 118.41 0 +0.96(+0.82%)
Aug 26, 2008 117.45 117.45 117.45 117.45 0 +0.43(+0.37%)
Aug 25, 2008 117.02 117.02 117.02 117.02 0 -2.34(-1.96%)
Aug 22, 2008 119.36 119.36 119.36 119.36 0 +1.35(+1.14%)
Aug 21, 2008 118.01 118.01 118.01 118.01 0 +0.30(+0.25%)
Aug 20, 2008 117.71 117.71 117.71 117.71 0 +0.73(+0.62%)
Aug 19, 2008 116.98 116.98 116.98 116.98 0 -1.09(-0.92%)
Aug 18, 2008 118.07 118.07 118.07 118.07 0 -1.80(-1.50%)
Aug 15, 2008 119.87 119.87 119.37 119.87 0 +0.50(+0.42%)
Aug 14, 2008 119.37 119.37 119.37 119.37 0 +0.66(+0.56%)
Aug 13, 2008 119.60 118.71 118.71 118.71 0 -0.30(-0.25%)
Aug 12, 2008 119.01 119.01 119.01 119.01 0 -1.45(-1.20%)
Aug 11, 2008 120.46 120.46 120.46 120.46 0 +0.86(+0.72%)
Aug 08, 2008 119.60 119.60 116.81 119.60 0 +2.79(+2.39%)
Aug 07, 2008 116.81 116.81 116.81 116.81 0 -2.12(-1.78%)
Aug 06, 2008 118.93 118.93 118.93 118.93 0 +0.46(+0.39%)
Aug 05, 2008 118.47 118.47 115.16 118.47 0 +3.31(+2.87%)
Aug 04, 2008 115.16 115.16 115.16 115.16 0 -1.04(-0.90%)
Aug 01, 2008 116.20 116.20 116.20 116.20 0 -0.65(-0.56%)
Jul 31, 2008 116.85 118.38 116.85 116.85 0 -1.53(-1.29%)
Jul 30, 2008 118.38 118.38 118.38 118.38 0 +1.95(+1.67%)
Jul 29, 2008 116.43 116.43 116.43 116.43 0 +2.67(+2.35%)
Jul 28, 2008 113.76 113.76 113.76 113.76 0 -2.16(-1.86%)
Jul 25, 2008 115.92 115.92 115.92 115.92 0 +0.49(+0.42%)
Jul 24, 2008 115.43 115.43 115.43 115.43 0 -2.73(-2.31%)
Jul 23, 2008 118.16 118.16 118.16 118.16 0 +0.47(+0.40%)
Jul 22, 2008 117.69 117.69 116.12 117.69 0 +1.57(+1.35%)
Jul 21, 2008 116.18 116.12 116.12 116.12 0 -0.06(-0.05%)
Jul 18, 2008 116.18 116.18 116.18 116.18 0 +0.04(+0.03%)
Jul 17, 2008 116.14 116.14 116.14 116.14 0 +1.38(+1.20%)
Jul 16, 2008 114.76 114.76 111.94 114.76 0 +2.82(+2.52%)
Jul 15, 2008 111.94 111.94 111.94 111.94 0 -1.23(-1.09%)
Jul 14, 2008 113.17 113.17 113.17 113.17 0 -1.03(-0.90%)
Jul 11, 2008 114.20 114.20 114.20 114.20 0 -1.27(-1.10%)
Jul 10, 2008 115.47 115.47 115.47 115.47 0 +0.80(+0.70%)
Jul 09, 2008 114.67 114.67 114.67 114.67 0 -2.66(-2.27%)
Jul 08, 2008 117.33 117.33 117.33 117.33 0 +2.01(+1.74%)
Jul 07, 2008 115.32 116.29 115.32 115.32 0 -0.97(-0.83%)
Jul 04, 2008 116.29 116.29 116.29 116.29 0 +0.00(+0.00%)
Jul 03, 2008 116.29 116.29 116.29 116.29 0 +0.13(+0.11%)
Jul 02, 2008 118.31 118.31 116.16 116.16 0 -2.15(-1.82%)
Jul 01, 2008 118.31 118.31 117.83 118.31 0 +0.48(+0.41%)
Jun 30, 2008 117.83 117.83 117.83 117.83 0 +0.15(+0.13%)
Jun 27, 2008 117.68 118.12 117.68 117.68 0 -0.44(-0.37%)
Jun 26, 2008 118.12 122.25 118.12 118.12 0 -4.13(-3.38%)
Jun 25, 2008 122.25 122.25 122.25 122.25 0 +0.72(+0.59%)
Jun 24, 2008 121.53 121.87 121.53 121.53 0 -0.34(-0.28%)
Jun 23, 2008 121.87 121.87 121.87 121.87 0 +0.00(+0.00%)
Jun 20, 2008 121.87 121.87 121.87 121.87 0 -2.30(-1.85%)
Jun 19, 2008 124.17 124.17 123.67 124.17 0 +0.50(+0.40%)
Jun 18, 2008 123.67 123.67 123.67 123.67 0 -1.21(-0.97%)
Jun 17, 2008 124.88 124.88 124.88 124.88 0 -0.85(-0.68%)
Jun 16, 2008 125.73 125.73 125.72 125.73 0 +0.01(+0.01%)
Jun 13, 2008 125.72 125.72 125.72 125.72 0 +1.86(+1.50%)
Jun 12, 2008 123.86 123.86 123.86 123.86 0 +0.42(+0.34%)
Jun 11, 2008 123.44 123.44 123.44 123.44 0 -2.10(-1.67%)
Jun 10, 2008 125.54 125.84 125.54 125.54 0 -0.30(-0.24%)
Jun 09, 2008 125.84 125.84 125.84 125.84 0 +0.10(+0.08%)
Jun 06, 2008 125.74 125.74 125.74 125.74 0 -3.99(-3.08%)
Jun 05, 2008 129.73 129.73 127.24 129.73 0 +2.49(+1.96%)
Jun 04, 2008 127.24 127.24 127.22 127.24 0 +0.02(+0.02%)
Jun 03, 2008 127.22 127.22 127.22 127.22 0 -0.74(-0.58%)
Jun 02, 2008 127.96 129.31 127.96 127.96 0 -1.35(-1.04%)
May 30, 2008 129.31 129.31 129.12 129.31 0 +0.19(+0.15%)
May 29, 2008 129.12 129.12 128.42 129.12 0 +0.70(+0.55%)
May 28, 2008 128.42 128.42 128.42 128.42 0 +0.53(+0.41%)
May 27, 2008 127.89 127.89 127.89 127.89 0 +0.87(+0.68%)
May 26, 2008 127.02 127.02 127.02 127.02 0 +0.00(+0.00%)
May 23, 2008 127.02 127.02 127.02 127.02 0 -1.70(-1.32%)
May 22, 2008 128.72 128.72 128.36 128.72 0 +0.36(+0.28%)
May 21, 2008 128.36 130.45 128.36 128.36 0 -2.09(-1.60%)
May 20, 2008 130.45 130.45 130.45 130.45 0 -1.22(-0.93%)
May 19, 2008 131.67 131.67 131.54 131.67 0 +0.13(+0.10%)
May 16, 2008 131.54 131.54 131.54 131.54 0 +0.17(+0.13%)
May 15, 2008 131.37 131.37 129.97 131.37 0 +1.40(+1.08%)
May 14, 2008 129.43 129.97 129.43 129.97 0 +0.54(+0.42%)
May 13, 2008 129.43 129.43 129.43 129.43 0 -0.02(-0.02%)
May 12, 2008 129.45 129.45 128.03 129.45 0 +1.42(+1.11%)
May 09, 2008 128.87 128.87 128.03 128.03 0 -0.84(-0.65%)
May 08, 2008 128.87 128.87 128.87 128.87 0 +0.47(+0.37%)
May 07, 2008 128.40 130.71 128.40 128.40 0 -2.31(-1.77%)
May 06, 2008 130.71 130.71 130.71 130.71 0 +0.99(+0.76%)
May 05, 2008 129.72 129.72 129.72 129.72 0 -0.58(-0.45%)
May 02, 2008 129.88 130.30 130.30 130.30 0 +0.42(+0.32%)
May 01, 2008 129.88 129.88 129.88 129.88 0 +2.21(+1.73%)
Apr 30, 2008 127.67 128.15 127.67 127.67 0 -0.48(-0.37%)
Apr 29, 2008 128.15 128.15 128.15 128.15 0 -0.50(-0.39%)
Apr 28, 2008 128.65 128.78 128.65 128.65 0 -0.13(-0.10%)
Apr 25, 2008 128.78 128.78 128.78 128.78 0 +0.83(+0.65%)
Apr 24, 2008 127.95 127.95 127.95 127.95 0 +0.82(+0.65%)
Apr 23, 2008 127.13 127.13 127.13 127.13 0 +0.37(+0.29%)
Apr 22, 2008 126.76 126.76 126.76 126.76 0 -1.13(-0.88%)
Apr 21, 2008 127.89 127.89 127.89 127.89 0 -0.19(-0.15%)
Apr 18, 2008 128.08 128.08 128.08 128.08 0 +2.27(+1.80%)
Apr 17, 2008 125.81 125.81 125.81 125.81 0 +0.09(+0.07%)
Apr 16, 2008 125.72 125.72 125.72 125.72 0 +2.80(+2.28%)
Apr 15, 2008 122.92 122.92 122.92 122.92 0 +0.57(+0.47%)
Apr 14, 2008 122.35 122.35 122.35 122.35 0 -0.42(-0.34%)
Apr 11, 2008 125.31 122.77 122.77 122.77 0 -2.54(-2.03%)
Apr 10, 2008 125.31 125.31 125.31 125.31 0 +0.56(+0.45%)
Apr 09, 2008 124.75 124.75 124.75 124.75 0 -1.01(-0.80%)
Apr 08, 2008 126.36 126.36 125.76 125.76 0 -0.60(-0.47%)
Apr 07, 2008 126.36 126.36 126.36 126.36 0 +0.20(+0.16%)
Apr 04, 2008 126.16 126.16 126.16 126.16 0 +0.10(+0.08%)
Apr 03, 2008 126.06 126.06 126.06 126.06 0 +0.16(+0.13%)
Apr 02, 2008 126.12 125.90 125.90 125.90 0 -0.22(-0.17%)
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.