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 )

490.27 +0.59 (+0.12%)
Daily Price Updated: 4:00 PM EDT, May 17, 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, 2004 104.01 104.01 104.01 104.01 0 -0.07(-0.07%)
Mar 30, 2004 104.08 104.08 104.08 104.08 0 +0.42(+0.41%)
Mar 29, 2004 103.66 103.66 103.66 103.66 0 +1.36(+1.33%)
Mar 26, 2004 102.30 102.30 102.30 102.30 0 -0.47(-0.46%)
Mar 25, 2004 102.77 102.77 102.77 102.77 0 +1.66(+1.64%)
Mar 24, 2004 101.11 101.11 101.11 101.11 0 -0.24(-0.24%)
Mar 23, 2004 101.35 101.35 101.35 101.35 0 -0.14(-0.14%)
Mar 22, 2004 101.49 101.49 101.49 101.49 0 -1.33(-1.29%)
Mar 19, 2004 102.82 102.82 102.82 102.82 0 -1.17(-1.13%)
Mar 18, 2004 103.99 103.99 103.99 103.99 0 -0.13(-0.12%)
Mar 17, 2004 104.12 104.12 104.12 104.12 0 +1.23(+1.20%)
Mar 16, 2004 102.89 102.89 102.89 102.89 0 +0.57(+0.56%)
Mar 15, 2004 102.32 102.32 102.32 102.32 0 -1.49(-1.44%)
Mar 12, 2004 103.81 103.81 103.81 103.81 0 +1.28(+1.25%)
Mar 11, 2004 102.53 102.53 102.53 102.53 0 -1.55(-1.49%)
Mar 10, 2004 104.08 104.08 104.08 104.08 0 -1.54(-1.46%)
Mar 09, 2004 105.62 105.62 105.62 105.62 0 -0.61(-0.57%)
Mar 08, 2004 106.23 106.23 106.23 106.23 0 -0.89(-0.83%)
Mar 05, 2004 107.12 107.12 107.12 107.12 0 +0.18(+0.17%)
Mar 04, 2004 106.94 106.94 106.94 106.94 0 +0.36(+0.34%)
Mar 03, 2004 106.58 106.58 106.58 106.58 0 +0.21(+0.20%)
Mar 02, 2004 106.37 106.37 106.37 106.37 0 -0.64(-0.60%)
Mar 01, 2004 107.01 107.01 107.01 107.01 0 +1.03(+0.97%)
Feb 27, 2004 105.98 105.98 105.98 105.98 0 +0.00(+0.00%)
Feb 26, 2004 105.98 105.98 105.98 105.98 0 +0.15(+0.14%)
Feb 25, 2004 105.83 105.83 105.83 105.83 0 +0.43(+0.41%)
Feb 24, 2004 105.40 105.40 105.40 105.40 0 -0.17(-0.16%)
Feb 23, 2004 105.57 105.57 105.57 105.57 0 -0.29(-0.27%)
Feb 20, 2004 105.86 105.86 105.86 105.86 0 -0.27(-0.25%)
Feb 19, 2004 106.13 106.13 106.13 106.13 0 -0.44(-0.41%)
Feb 18, 2004 106.57 106.57 106.57 106.57 0 -0.46(-0.43%)
Feb 17, 2004 107.03 107.03 107.03 107.03 0 +1.03(+0.97%)
Feb 13, 2004 106.00 106.00 106.00 106.00 0 -0.57(-0.53%)
Feb 12, 2004 106.57 106.57 106.57 106.57 0 -0.52(-0.49%)
Feb 11, 2004 107.09 107.09 107.09 107.09 0 +1.17(+1.10%)
Feb 10, 2004 105.92 105.92 105.92 105.92 0 +0.53(+0.50%)
Feb 09, 2004 105.39 105.39 105.39 105.39 0 -0.25(-0.24%)
Feb 06, 2004 105.64 105.64 105.64 105.64 0 +1.31(+1.26%)
Feb 05, 2004 104.33 104.33 104.33 104.33 0 +0.20(+0.19%)
Feb 04, 2004 104.13 104.13 104.13 104.13 0 -0.86(-0.82%)
Feb 03, 2004 104.99 104.99 104.99 104.99 0 +0.07(+0.07%)
Feb 02, 2004 104.92 104.92 104.92 104.92 0 +0.38(+0.36%)
Jan 30, 2004 104.54 104.54 104.54 104.54 0 -0.28(-0.27%)
Jan 29, 2004 104.82 104.82 104.82 104.82 0 +0.55(+0.53%)
Jan 28, 2004 104.27 104.27 104.27 104.27 0 -1.42(-1.34%)
Jan 27, 2004 105.69 105.69 105.69 105.69 0 -1.05(-0.98%)
Jan 26, 2004 106.74 106.74 106.74 106.74 0 +1.27(+1.20%)
Jan 23, 2004 105.47 105.47 105.47 105.47 0 -0.22(-0.21%)
Jan 22, 2004 105.69 105.69 105.69 105.69 0 -0.33(-0.31%)
Jan 21, 2004 106.02 106.02 106.02 106.02 0 +0.82(+0.78%)
Jan 20, 2004 105.20 105.20 105.20 105.20 0 -0.10(-0.09%)
Jan 16, 2004 105.30 105.30 105.30 105.30 0 +0.72(+0.69%)
Jan 15, 2004 104.58 104.58 104.58 104.58 0 +0.14(+0.13%)
Jan 14, 2004 104.44 104.44 104.44 104.44 0 +0.86(+0.83%)
Jan 13, 2004 103.58 103.58 103.58 103.58 0 -0.55(-0.53%)
Jan 12, 2004 104.13 104.13 104.13 104.13 0 +0.50(+0.48%)
Jan 09, 2004 103.63 103.63 103.63 103.63 0 -0.93(-0.89%)
Jan 08, 2004 104.56 104.56 104.56 104.56 0 +0.52(+0.50%)
Jan 07, 2004 104.04 104.04 104.04 104.04 0 +0.27(+0.26%)
Jan 06, 2004 103.77 103.77 103.77 103.77 0 +0.14(+0.14%)
Jan 05, 2004 103.63 103.63 103.63 103.63 0 +1.27(+1.24%)
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.