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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 269.14 269.14 0 -2.49(-0.92%)
Apr 29, 2020 271.63 271.63 0 +7.04(+2.66%)
Apr 28, 2020 264.59 264.59 0 -1.39(-0.52%)
Apr 27, 2020 265.98 265.98 0 +3.86(+1.47%)
Apr 24, 2020 262.12 262.12 0 +3.61(+1.40%)
Apr 23, 2020 258.51 258.51 0 +5.67(+2.24%)
Apr 21, 2020 252.84 252.84 0 -7.99(-3.06%)
Apr 20, 2020 260.83 260.83 0 -4.75(-1.79%)
Apr 17, 2020 265.58 265.58 0 +6.94(+2.68%)
Apr 16, 2020 258.64 258.64 0 +1.49(+0.58%)
Apr 15, 2020 257.15 257.15 0 -5.77(-2.19%)
Apr 14, 2020 262.92 262.92 0 +7.83(+3.07%)
Apr 13, 2020 255.09 255.09 0 -2.60(-1.01%)
Apr 09, 2020 257.69 257.69 0 +3.71(+1.46%)
Apr 08, 2020 253.98 253.98 0 +8.43(+3.43%)
Apr 07, 2020 245.55 245.55 0 -0.39(-0.16%)
Apr 06, 2020 245.94 245.94 0 +16.15(+7.03%)
Apr 03, 2020 229.79 229.79 0 -3.50(-1.50%)
Apr 02, 2020 233.29 233.29 0 +5.25(+2.30%)
Apr 01, 2020 228.04 228.04 0 -10.53(-4.41%)
Mar 31, 2020 238.57 238.57 0 -3.86(-1.59%)
Mar 30, 2020 242.43 242.43 0 +7.89(+3.36%)
Mar 27, 2020 234.54 234.54 0 -8.17(-3.37%)
Mar 26, 2020 242.71 242.71 0 +14.26(+6.24%)
Mar 25, 2020 228.45 228.45 0 +2.61(+1.16%)
Mar 24, 2020 225.84 225.84 0 +19.40(+9.40%)
Mar 23, 2020 206.44 206.44 0 -6.23(-2.93%)
Mar 20, 2020 212.67 212.67 0 -9.60(-4.32%)
Mar 19, 2020 222.27 222.27 0 -11.03(-4.73%)
Mar 17, 2020 233.30 233.30 0 +13.16(+5.98%)
Mar 16, 2020 220.14 220.14 0 -29.96(-11.98%)
Mar 13, 2020 250.10 250.10 0 +21.32(+9.32%)
Mar 12, 2020 228.78 228.78 0 -23.99(-9.49%)
Mar 11, 2020 252.77 252.77 0 -12.96(-4.88%)
Mar 10, 2020 265.73 265.73 0 +12.51(+4.94%)
Mar 09, 2020 253.22 253.22 0 -21.99(-7.99%)
Mar 06, 2020 275.21 275.21 0 -4.77(-1.70%)
Mar 05, 2020 279.98 279.98 0 -9.76(-3.37%)
Mar 04, 2020 289.74 289.74 0 +11.74(+4.22%)
Mar 03, 2020 278.00 278.00 0 -8.03(-2.81%)
Mar 02, 2020 286.03 286.03 0 +12.58(+4.60%)
Feb 28, 2020 273.45 273.45 0 -2.21(-0.80%)
Feb 27, 2020 275.66 275.66 0 -12.68(-4.40%)
Feb 26, 2020 288.34 288.34 0 -1.10(-0.38%)
Feb 25, 2020 289.44 289.44 0 -9.03(-3.03%)
Feb 24, 2020 298.47 298.47 0 -10.32(-3.34%)
Feb 21, 2020 308.79 308.79 0 -3.27(-1.05%)
Feb 20, 2020 312.06 312.06 0 -1.19(-0.38%)
Feb 19, 2020 313.25 313.25 0 +1.52(+0.49%)
Feb 18, 2020 311.73 311.73 0 -0.90(-0.29%)
Feb 14, 2020 312.63 312.63 0 +0.62(+0.20%)
Feb 13, 2020 312.01 312.01 0 -0.40(-0.13%)
Feb 12, 2020 312.41 312.41 0 +2.01(+0.65%)
Feb 11, 2020 310.40 310.40 0 +0.53(+0.17%)
Feb 10, 2020 309.87 309.87 0 +2.30(+0.75%)
Feb 07, 2020 307.57 307.57 0 -1.61(-0.52%)
Feb 06, 2020 309.18 309.18 0 +1.08(+0.35%)
Feb 05, 2020 308.10 308.10 0 +3.43(+1.13%)
Feb 04, 2020 304.67 304.67 0 +4.50(+1.50%)
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.