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 (%)
Apr 30, 2014 173.88 173.88 173.88 0 +0.52(+0.30%)
Apr 29, 2014 173.36 173.36 173.36 0 +0.82(+0.48%)
Apr 28, 2014 172.54 172.54 172.54 0 +0.57(+0.33%)
Apr 25, 2014 171.97 171.97 171.97 0 -1.40(-0.81%)
Apr 24, 2014 173.37 173.37 173.37 0 +0.29(+0.17%)
Apr 23, 2014 173.08 173.08 173.08 0 -0.36(-0.21%)
Apr 22, 2014 173.44 173.44 173.44 0 +0.71(+0.41%)
Apr 21, 2014 172.73 172.73 172.73 0 +0.65(+0.38%)
Apr 17, 2014 172.08 172.08 172.08 0 +0.24(+0.14%)
Apr 16, 2014 171.84 171.84 171.84 0 +1.79(+1.05%)
Apr 15, 2014 170.05 170.05 170.05 0 +1.14(+0.67%)
Apr 14, 2014 168.91 168.91 168.91 0 +1.37(+0.82%)
Apr 11, 2014 167.54 167.54 167.54 0 -1.59(-0.94%)
Apr 10, 2014 169.13 169.13 169.13 0 -3.60(-2.08%)
Apr 09, 2014 172.73 172.73 172.73 0 +1.88(+1.10%)
Apr 08, 2014 170.85 170.85 170.85 0 +0.69(+0.41%)
Apr 07, 2014 170.16 170.16 170.16 0 -1.85(-1.08%)
Apr 04, 2014 172.01 172.01 172.01 0 -2.18(-1.25%)
Apr 03, 2014 174.19 174.19 174.19 0 -0.19(-0.11%)
Apr 02, 2014 174.38 174.38 174.38 0 +0.52(+0.30%)
Apr 01, 2014 173.86 173.86 173.86 0 +1.23(+0.71%)
Mar 31, 2014 172.63 172.63 172.63 0 +1.36(+0.79%)
Mar 28, 2014 171.27 171.27 171.27 0 +0.80(+0.47%)
Mar 27, 2014 170.47 170.47 170.47 0 -0.30(-0.18%)
Mar 26, 2014 170.77 170.77 170.77 0 -1.20(-0.70%)
Mar 25, 2014 171.97 171.97 171.97 0 +0.77(+0.45%)
Mar 24, 2014 171.20 171.20 171.20 0 -0.84(-0.49%)
Mar 21, 2014 172.04 172.04 172.04 0 -1.24(-0.72%)
Mar 20, 2014 173.28 173.28 173.28 0 +1.04(+0.60%)
Mar 19, 2014 172.24 172.24 172.24 172.24 0 -1.06(-0.61%)
Mar 18, 2014 173.30 173.30 173.30 173.30 0 +1.25(+0.73%)
Mar 17, 2014 172.05 172.05 172.05 0 +1.63(+0.96%)
Mar 14, 2014 170.42 170.42 170.42 0 -0.48(-0.28%)
Mar 13, 2014 170.90 170.90 170.90 0 -2.00(-1.16%)
Mar 12, 2014 172.90 172.90 172.90 0 +0.10(+0.06%)
Mar 11, 2014 172.80 172.80 172.80 0 -0.88(-0.51%)
Mar 10, 2014 173.68 173.68 173.68 0 -0.07(-0.04%)
Mar 07, 2014 173.75 173.75 173.75 0 +0.10(+0.06%)
Mar 06, 2014 173.65 173.65 173.65 0 +0.33(+0.19%)
Mar 05, 2014 173.32 173.32 173.32 0 +0.03(+0.02%)
Mar 04, 2014 173.29 173.29 173.29 0 +2.60(+1.52%)
Mar 03, 2014 170.69 170.69 170.69 0 -1.26(-0.73%)
Feb 28, 2014 171.95 171.95 171.95 0 +0.48(+0.28%)
Feb 27, 2014 171.47 171.47 171.47 0 +0.87(+0.51%)
Feb 26, 2014 170.60 170.60 170.60 0 +0.03(+0.02%)
Feb 25, 2014 170.57 170.57 170.57 0 -0.23(-0.13%)
Feb 24, 2014 170.80 170.80 170.80 0 +1.05(+0.62%)
Feb 21, 2014 169.75 169.75 169.75 0 -0.30(-0.18%)
Feb 20, 2014 170.05 170.05 170.05 0 +1.05(+0.62%)
Feb 19, 2014 169.00 169.00 169.00 0 -1.10(-0.65%)
Feb 18, 2014 170.10 170.10 170.10 0 +0.22(+0.13%)
Feb 14, 2014 169.88 169.88 169.88 169.88 0 +0.83(+0.49%)
Feb 13, 2014 169.05 169.05 169.05 0 +0.99(+0.59%)
Feb 12, 2014 168.06 168.06 168.06 0 +0.04(+0.02%)
Feb 11, 2014 168.02 168.02 168.02 168.02 0 +1.84(+1.11%)
Feb 10, 2014 166.18 166.18 166.18 0 +0.26(+0.16%)
Feb 07, 2014 165.92 165.92 165.92 0 +2.18(+1.33%)
Feb 06, 2014 163.74 163.74 163.74 0 +2.09(+1.29%)
Feb 05, 2014 161.65 161.65 161.65 0 -0.28(-0.17%)
Feb 04, 2014 161.93 161.93 161.93 0 +1.24(+0.77%)
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.