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 30, 2012 129.78 129.78 129.78 129.78 0 +0.48(+0.37%)
Mar 29, 2012 129.30 129.30 129.30 129.30 0 -0.21(-0.16%)
Mar 28, 2012 129.51 129.51 129.51 129.51 0 -0.61(-0.47%)
Mar 27, 2012 130.12 130.12 130.12 130.12 0 -0.36(-0.28%)
Mar 26, 2012 130.48 130.48 130.48 130.48 0 +1.79(+1.39%)
Mar 23, 2012 128.69 128.69 128.69 128.69 0 -0.14(-0.11%)
Mar 22, 2012 128.83 128.83 128.83 128.83 0 -0.93(-0.72%)
Mar 21, 2012 129.76 129.76 129.76 129.76 0 -0.23(-0.18%)
Mar 20, 2012 129.99 129.99 129.99 129.99 0 -0.39(-0.30%)
Mar 19, 2012 130.38 130.38 130.38 130.38 0 +0.51(+0.39%)
Mar 16, 2012 129.87 129.87 129.87 129.87 0 +0.15(+0.12%)
Mar 15, 2012 129.72 129.72 129.72 129.72 0 +0.77(+0.60%)
Mar 14, 2012 128.95 128.95 128.95 128.95 0 -0.15(-0.12%)
Mar 13, 2012 129.10 129.10 129.10 129.10 0 +2.34(+1.85%)
Mar 12, 2012 126.76 126.76 126.76 126.76 0 +0.02(+0.02%)
Mar 09, 2012 126.74 126.74 126.74 126.74 0 +0.46(+0.36%)
Mar 08, 2012 126.28 126.28 126.28 126.28 0 +1.24(+0.99%)
Mar 07, 2012 125.04 125.04 125.04 125.04 0 +0.90(+0.72%)
Mar 06, 2012 124.14 124.14 124.14 124.14 0 -1.94(-1.54%)
Mar 05, 2012 126.08 126.08 126.08 126.08 0 -0.48(-0.38%)
Mar 02, 2012 126.56 126.56 126.56 126.56 0 -0.41(-0.32%)
Mar 01, 2012 126.97 126.97 126.97 126.97 0 +0.79(+0.63%)
Feb 29, 2012 126.18 126.18 126.18 126.18 0 -0.58(-0.46%)
Feb 28, 2012 126.76 126.76 126.76 126.76 0 +0.44(+0.35%)
Feb 27, 2012 126.32 126.32 126.32 126.32 0 +0.18(+0.14%)
Feb 24, 2012 126.14 126.14 126.14 126.14 0 +0.23(+0.18%)
Feb 23, 2012 125.91 125.91 125.91 125.91 0 +0.56(+0.45%)
Feb 22, 2012 125.35 125.35 125.35 125.35 0 -0.42(-0.33%)
Feb 21, 2012 125.77 125.77 125.77 125.77 0 +0.09(+0.07%)
Feb 17, 2012 125.68 125.68 125.68 125.68 0 +0.30(+0.24%)
Feb 16, 2012 125.38 125.38 125.38 125.38 0 +1.38(+1.11%)
Feb 15, 2012 124.00 124.00 124.00 124.00 0 -0.62(-0.50%)
Feb 14, 2012 124.62 124.62 124.62 124.62 0 -0.10(-0.08%)
Feb 13, 2012 124.72 124.72 123.85 124.72 0 +0.87(+0.70%)
Feb 10, 2012 123.85 123.85 123.85 123.85 0 -0.86(-0.69%)
Feb 09, 2012 124.71 124.71 124.71 124.71 0 +0.19(+0.15%)
Feb 08, 2012 124.52 124.52 124.52 124.52 0 +0.31(+0.25%)
Feb 07, 2012 124.21 124.21 124.21 124.21 0 +0.25(+0.20%)
Feb 06, 2012 123.96 123.96 123.96 123.96 0 -0.05(-0.04%)
Feb 03, 2012 124.01 124.01 124.01 124.01 0 +1.80(+1.47%)
Feb 02, 2012 122.21 122.21 122.21 122.21 0 +0.14(+0.11%)
Feb 01, 2012 122.07 122.07 122.07 122.07 0 +1.10(+0.91%)
Jan 31, 2012 121.02 120.97 120.97 120.97 0 -0.05(-0.04%)
Jan 30, 2012 121.33 121.02 121.02 121.02 0 -0.31(-0.26%)
Jan 27, 2012 121.33 121.33 121.33 121.33 0 -0.19(-0.16%)
Jan 26, 2012 121.52 121.52 121.52 121.52 0 -0.69(-0.56%)
Jan 25, 2012 122.21 122.21 122.21 122.21 0 +1.05(+0.87%)
Jan 24, 2012 121.16 121.16 121.16 121.16 0 -0.12(-0.10%)
Jan 23, 2012 121.28 121.28 121.28 121.28 0 +0.05(+0.04%)
Jan 20, 2012 121.23 121.23 121.23 121.23 0 +0.09(+0.07%)
Jan 19, 2012 121.14 121.14 121.14 121.14 0 +0.60(+0.50%)
Jan 18, 2012 120.54 120.54 120.54 120.54 0 +1.34(+1.12%)
Jan 17, 2012 119.20 119.20 119.20 119.20 0 +0.42(+0.35%)
Jan 13, 2012 118.78 118.78 118.78 118.78 0 -0.59(-0.49%)
Jan 12, 2012 119.37 119.37 119.37 119.37 0 +0.28(+0.24%)
Jan 11, 2012 119.09 119.09 119.09 119.09 0 +0.05(+0.04%)
Jan 10, 2012 119.04 119.04 119.04 119.04 0 +1.05(+0.89%)
Jan 09, 2012 117.99 117.99 117.99 117.99 0 +0.26(+0.22%)
Jan 06, 2012 117.73 117.73 117.73 117.73 0 -0.25(-0.21%)
Jan 05, 2012 117.98 117.98 117.98 117.98 0 +0.34(+0.29%)
Jan 04, 2012 117.64 117.64 117.64 117.64 0 +1.84(+1.59%)
Dec 30, 2011 115.80 115.80 115.80 115.80 0 +0.74(+0.64%)
Dec 28, 2011 115.06 115.06 115.06 115.06 0 -1.42(-1.22%)
Dec 27, 2011 116.48 116.48 116.48 116.48 0 +0.01(+0.01%)
Dec 23, 2011 116.47 116.47 116.47 116.47 0 +1.04(+0.90%)
Dec 22, 2011 115.43 115.43 115.43 115.43 0 +0.55(+0.48%)
Dec 20, 2011 114.88 114.88 114.88 114.88 0 +3.35(+3.00%)
Dec 19, 2011 111.53 111.53 111.53 111.53 0 -1.33(-1.18%)
Dec 16, 2011 112.49 112.86 112.86 112.86 0 +0.37(+0.33%)
Dec 15, 2011 112.49 112.49 112.49 112.49 0 +0.37(+0.33%)
Dec 14, 2011 113.39 112.12 112.12 112.12 0 -1.27(-1.12%)
Dec 13, 2011 114.36 113.39 113.39 113.39 0 -0.97(-0.85%)
Dec 12, 2011 114.36 114.36 114.36 114.36 0 -1.73(-1.49%)
Dec 09, 2011 116.09 116.09 116.09 116.09 0 +1.92(+1.68%)
Dec 08, 2011 114.17 114.17 114.17 114.17 0 -2.46(-2.11%)
Dec 07, 2011 116.63 116.63 116.63 116.63 0 +0.27(+0.23%)
Dec 06, 2011 116.36 116.36 116.36 116.36 0 +0.13(+0.11%)
Dec 05, 2011 116.23 116.23 116.23 116.23 0 +1.19(+1.03%)
Dec 02, 2011 115.04 115.04 115.04 115.04 0 -0.03(-0.03%)
Dec 01, 2011 115.07 115.07 115.07 115.07 0 -0.21(-0.18%)
Nov 30, 2011 115.28 115.28 115.28 115.28 0 +4.80(+4.34%)
Nov 29, 2011 110.48 110.48 110.48 110.48 0 +0.28(+0.25%)
Nov 28, 2011 110.20 110.20 110.20 110.20 0 +3.14(+2.93%)
Nov 25, 2011 107.06 107.06 107.06 107.06 0 -0.27(-0.25%)
Nov 23, 2011 109.75 107.33 107.33 107.33 0 -2.42(-2.21%)
Nov 22, 2011 109.75 109.75 109.75 109.75 0 -0.45(-0.41%)
Nov 21, 2011 110.20 110.20 110.20 110.20 0 -2.09(-1.86%)
Nov 18, 2011 112.29 112.29 112.29 112.29 0 -0.04(-0.04%)
Nov 17, 2011 112.33 112.33 112.33 112.33 0 -1.91(-1.67%)
Nov 16, 2011 114.24 114.24 114.24 114.24 0 -1.90(-1.64%)
Nov 15, 2011 116.14 116.14 116.14 116.14 0 +0.58(+0.50%)
Nov 14, 2011 115.56 115.56 115.56 115.56 0 -1.10(-0.94%)
Nov 11, 2011 116.66 116.66 116.66 116.66 0 +2.23(+1.95%)
Nov 10, 2011 114.43 114.43 114.43 114.43 0 +0.99(+0.87%)
Nov 09, 2011 113.44 113.44 113.44 113.44 0 -4.31(-3.66%)
Nov 08, 2011 117.75 117.75 117.75 117.75 0 +1.43(+1.23%)
Nov 07, 2011 116.32 116.32 116.32 116.32 0 +0.74(+0.64%)
Nov 04, 2011 115.58 115.58 115.58 115.58 0 -0.73(-0.63%)
Nov 03, 2011 116.31 116.31 116.31 116.31 0 +2.16(+1.89%)
Nov 02, 2011 114.15 114.15 114.15 114.15 0 +1.82(+1.62%)
Nov 01, 2011 112.33 112.33 112.33 112.33 0 -3.22(-2.79%)
Oct 31, 2011 115.55 115.55 115.55 115.55 0 -2.93(-2.47%)
Oct 28, 2011 118.48 118.48 118.48 118.48 0 +0.04(+0.03%)
Oct 27, 2011 118.44 118.44 118.44 118.44 0 +3.94(+3.44%)
Oct 26, 2011 114.50 114.50 114.50 114.50 0 +1.19(+1.05%)
Oct 25, 2011 113.31 113.31 113.31 113.31 0 -2.32(-2.01%)
Oct 24, 2011 115.63 115.63 115.63 115.63 0 +1.47(+1.29%)
Oct 21, 2011 114.16 114.16 114.16 114.16 0 +2.11(+1.88%)
Oct 20, 2011 111.54 112.05 112.05 112.05 0 +0.51(+0.46%)
Oct 19, 2011 111.54 111.54 111.54 111.54 0 -1.41(-1.25%)
Oct 18, 2011 112.95 112.95 112.95 112.95 0 +2.26(+2.04%)
Oct 17, 2011 110.69 110.69 110.69 110.69 0 -2.18(-1.93%)
Oct 14, 2011 112.87 112.87 112.87 112.87 0 +1.92(+1.73%)
Oct 13, 2011 110.95 110.95 110.95 110.95 0 -0.32(-0.29%)
Oct 12, 2011 111.27 111.27 111.27 111.27 0 +1.10(+1.00%)
Oct 11, 2011 110.17 110.17 110.17 110.17 0 +0.06(+0.05%)
Oct 10, 2011 110.11 110.11 110.11 110.11 0 +3.63(+3.41%)
Oct 07, 2011 106.48 106.48 106.48 106.48 0 -0.87(-0.81%)
Oct 06, 2011 107.35 107.35 107.35 107.35 0 +1.94(+1.84%)
Oct 05, 2011 103.51 105.41 105.41 105.41 0 +4.19(+4.14%)
Oct 03, 2011 101.22 101.22 101.22 101.22 0 -2.96(-2.84%)
Sep 30, 2011 104.18 104.18 104.18 104.18 0 -2.67(-2.50%)
Sep 29, 2011 106.85 106.85 106.85 106.85 0 +0.86(+0.81%)
Sep 28, 2011 105.99 105.99 105.99 105.99 0 -2.21(-2.04%)
Sep 27, 2011 108.20 108.20 108.20 108.20 0 +1.15(+1.07%)
Sep 26, 2011 107.05 107.05 107.05 107.05 0 +2.44(+2.33%)
Sep 23, 2011 104.61 104.61 104.61 104.61 0 +0.64(+0.62%)
Sep 22, 2011 103.97 103.97 103.97 103.97 0 -3.99(-3.70%)
Sep 21, 2011 107.96 107.96 107.96 107.96 0 -3.27(-2.94%)
Sep 20, 2011 111.23 111.23 111.23 111.23 0 -0.18(-0.16%)
Sep 19, 2011 111.41 111.41 111.41 111.41 0 -1.11(-0.99%)
Sep 16, 2011 112.52 112.52 112.52 112.52 0 +0.64(+0.57%)
Sep 15, 2011 109.96 111.88 111.88 111.88 0 +3.38(+3.12%)
Sep 13, 2011 108.50 108.50 108.50 108.50 0 +1.01(+0.94%)
Sep 12, 2011 106.74 107.49 107.49 107.49 0 +0.75(+0.70%)
Sep 09, 2011 106.74 106.74 106.74 106.74 0 -2.92(-2.66%)
Sep 08, 2011 109.66 109.66 109.66 109.66 0 -1.18(-1.06%)
Sep 07, 2011 110.84 110.84 110.84 110.84 0 +3.11(+2.89%)
Sep 06, 2011 107.73 107.73 107.73 107.73 0 -0.80(-0.74%)
Sep 02, 2011 108.53 108.53 108.53 108.53 0 -2.81(-2.52%)
Sep 01, 2011 111.34 111.34 111.34 111.34 0 -1.33(-1.18%)
Aug 31, 2011 112.67 112.67 112.67 112.67 0 +0.57(+0.51%)
Aug 30, 2011 112.10 112.10 112.10 112.10 0 +0.28(+0.25%)
Aug 29, 2011 111.82 111.82 111.82 111.82 0 +3.09(+2.84%)
Aug 26, 2011 108.73 108.73 108.73 108.73 0 +1.63(+1.52%)
Aug 25, 2011 107.10 107.10 107.10 107.10 0 -1.69(-1.55%)
Aug 24, 2011 108.79 108.79 108.79 108.79 0 +1.43(+1.33%)
Aug 23, 2011 107.36 107.36 107.36 107.36 0 +3.55(+3.42%)
Aug 22, 2011 103.81 103.81 103.81 103.81 0 +0.03(+0.03%)
Aug 19, 2011 103.78 103.78 103.78 103.78 0 -1.58(-1.50%)
Aug 18, 2011 105.36 105.36 105.36 105.36 0 -4.91(-4.45%)
Aug 17, 2011 110.27 110.27 110.27 110.27 0 +0.13(+0.12%)
Aug 16, 2011 110.14 110.14 110.14 110.14 0 -1.06(-0.95%)
Aug 15, 2011 111.20 111.20 111.20 111.20 0 +2.38(+2.19%)
Aug 12, 2011 108.82 108.82 108.82 108.82 0 +0.57(+0.53%)
Aug 11, 2011 108.25 108.25 108.25 108.25 0 +4.80(+4.64%)
Aug 10, 2011 103.45 103.45 103.45 103.45 0 -4.73(-4.37%)
Aug 09, 2011 103.28 108.18 108.18 108.18 0 +4.90(+4.74%)
Aug 08, 2011 103.28 103.28 103.28 103.28 0 -7.36(-6.65%)
Aug 05, 2011 110.64 110.64 110.64 110.64 0 -0.06(-0.05%)
Aug 04, 2011 110.70 110.70 110.70 110.70 0 -5.55(-4.77%)
Aug 03, 2011 116.25 116.25 116.25 116.25 0 +0.62(+0.54%)
Aug 02, 2011 115.63 115.63 115.63 115.63 0 -3.03(-2.55%)
Aug 01, 2011 118.66 118.66 118.66 118.66 0 -0.50(-0.42%)
Jul 29, 2011 119.16 119.16 119.16 119.16 0 -0.77(-0.64%)
Jul 28, 2011 119.93 119.93 119.93 119.93 0 -0.38(-0.32%)
Jul 27, 2011 120.31 120.31 120.31 120.31 0 -2.49(-2.03%)
Jul 26, 2011 122.80 122.80 122.80 122.80 0 -0.51(-0.41%)
Jul 25, 2011 123.31 123.31 123.31 123.31 0 -0.70(-0.56%)
Jul 22, 2011 124.01 124.01 124.01 124.01 0 +0.12(+0.10%)
Jul 21, 2011 123.89 123.89 123.89 123.89 0 +1.66(+1.36%)
Jul 20, 2011 122.23 122.23 122.23 122.23 0 -0.06(-0.05%)
Jul 19, 2011 122.29 122.29 122.29 122.29 0 +1.96(+1.63%)
Jul 18, 2011 120.33 120.33 120.33 120.33 0 -0.98(-0.81%)
Jul 15, 2011 121.31 121.31 121.31 121.31 0 +0.67(+0.56%)
Jul 14, 2011 120.64 120.64 120.64 120.64 0 -0.82(-0.68%)
Jul 13, 2011 121.46 121.46 121.46 121.46 0 +0.39(+0.32%)
Jul 12, 2011 121.07 121.07 121.07 121.07 0 -0.54(-0.44%)
Jul 11, 2011 121.61 121.61 121.61 121.61 0 -2.24(-1.81%)
Jul 08, 2011 123.85 123.85 123.85 123.85 0 -0.87(-0.70%)
Jul 07, 2011 124.72 124.72 124.72 124.72 0 +1.30(+1.05%)
Jul 06, 2011 123.42 123.42 123.42 123.42 0 +0.17(+0.14%)
Jul 05, 2011 123.25 123.25 123.25 123.25 0 -0.16(-0.13%)
Jul 01, 2011 123.41 123.41 123.41 123.41 0 +1.76(+1.45%)
Jun 30, 2011 121.65 121.65 121.65 121.65 0 +1.22(+1.01%)
Jun 29, 2011 120.43 120.43 120.43 120.43 0 +1.01(+0.85%)
Jun 28, 2011 119.42 119.42 119.42 119.42 0 +1.55(+1.32%)
Jun 27, 2011 117.87 117.87 117.87 117.87 0 +1.07(+0.92%)
Jun 24, 2011 116.80 116.80 116.80 116.80 0 -1.39(-1.18%)
Jun 23, 2011 118.19 118.19 118.19 118.19 0 -0.87(-0.73%)
Jun 22, 2011 119.06 119.06 119.06 119.06 0 -0.77(-0.64%)
Jun 21, 2011 119.83 119.83 119.83 119.83 0 +1.60(+1.35%)
Jun 20, 2011 118.23 118.23 118.23 118.23 0 +0.63(+0.54%)
Jun 17, 2011 117.60 117.60 117.60 117.60 0 +0.36(+0.31%)
Jun 16, 2011 117.24 117.24 117.24 117.24 0 +0.22(+0.19%)
Jun 15, 2011 119.09 117.02 117.02 117.02 0 -2.07(-1.74%)
Jun 14, 2011 119.09 119.09 119.09 119.09 0 +1.49(+1.27%)
Jun 13, 2011 117.60 117.60 117.60 117.60 0 +0.12(+0.10%)
Jun 10, 2011 117.48 117.48 117.48 117.48 0 -1.67(-1.40%)
Jun 09, 2011 119.15 119.15 119.15 119.15 0 +0.88(+0.74%)
Jun 08, 2011 118.27 118.27 118.27 118.27 0 -0.48(-0.40%)
Jun 07, 2011 118.75 118.75 118.75 118.75 0 -0.11(-0.09%)
Jun 06, 2011 118.86 118.86 118.86 118.86 0 -1.29(-1.07%)
Jun 03, 2011 120.15 120.15 120.15 120.15 0 -1.40(-1.15%)
May 24, 2011 121.55 121.55 121.55 121.55 0 -0.10(-0.08%)
May 23, 2011 121.65 121.65 121.65 121.65 0 -1.47(-1.19%)
May 20, 2011 123.12 123.12 123.12 123.12 0 -0.96(-0.77%)
May 19, 2011 124.08 124.08 124.08 124.08 0 +0.28(+0.23%)
May 18, 2011 123.80 123.80 123.80 123.80 0 +1.11(+0.90%)
May 17, 2011 122.69 122.69 122.69 122.69 0 -0.02(-0.02%)
May 16, 2011 122.71 122.71 122.71 122.71 0 -0.76(-0.62%)
May 13, 2011 123.47 123.47 123.47 123.47 0 -1.00(-0.80%)
May 12, 2011 124.47 124.47 124.47 124.47 0 +0.62(+0.50%)
May 11, 2011 123.85 123.85 123.85 123.85 0 -1.32(-1.05%)
May 10, 2011 125.17 125.17 125.17 125.17 0 +1.00(+0.81%)
May 09, 2011 124.17 124.17 124.17 124.17 0 +0.57(+0.46%)
May 06, 2011 123.60 123.60 123.60 123.60 0 +0.48(+0.39%)
May 05, 2011 123.12 123.12 123.12 123.12 0 -1.12(-0.90%)
May 04, 2011 124.24 124.24 124.24 124.24 0 -0.84(-0.67%)
May 03, 2011 125.08 125.08 125.08 125.08 0 -0.42(-0.33%)
May 02, 2011 125.72 125.50 125.50 125.50 0 -0.22(-0.17%)
Apr 29, 2011 125.43 125.72 125.72 125.72 0 +0.29(+0.23%)
Apr 28, 2011 124.98 125.43 125.43 125.43 0 +0.45(+0.36%)
Apr 27, 2011 124.18 124.98 124.98 124.98 0 +0.80(+0.64%)
Apr 26, 2011 124.18 124.18 124.18 124.18 0 +1.10(+0.89%)
Apr 25, 2011 123.08 123.08 123.08 123.08 0 -0.20(-0.16%)
Apr 21, 2011 123.28 123.28 123.28 123.28 0 +0.65(+0.53%)
Apr 20, 2011 120.99 122.63 122.63 122.63 0 +1.64(+1.36%)
Apr 19, 2011 120.99 120.99 120.99 120.99 0 +0.69(+0.57%)
Apr 18, 2011 121.64 120.30 120.30 120.30 0 -1.34(-1.10%)
Apr 15, 2011 121.64 121.64 121.64 121.64 0 +0.48(+0.40%)
Apr 14, 2011 121.16 121.16 121.16 121.16 0 +0.01(+0.01%)
Apr 13, 2011 121.12 121.15 121.15 121.15 0 +0.03(+0.02%)
Apr 12, 2011 122.06 121.12 121.12 121.12 0 -0.94(-0.77%)
Apr 11, 2011 122.06 122.06 122.06 122.06 0 -0.34(-0.28%)
Apr 08, 2011 122.40 122.40 122.40 122.40 0 -0.50(-0.41%)
Apr 07, 2011 123.08 122.90 122.90 122.90 0 -0.18(-0.15%)
Apr 06, 2011 122.76 123.08 123.08 123.08 0 +0.32(+0.26%)
Apr 05, 2011 122.78 122.76 122.76 122.76 0 -0.02(-0.02%)
Apr 04, 2011 122.78 122.78 122.78 122.78 0 +0.05(+0.04%)
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.