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 (%)
May 28, 2010 100.68 100.68 100.68 100.68 0 -1.25(-1.23%)
May 27, 2010 101.93 101.93 101.93 101.93 0 +3.28(+3.32%)
May 26, 2010 98.65 98.65 98.65 98.65 0 -0.55(-0.55%)
May 25, 2010 99.20 99.20 99.20 99.20 0 +0.04(+0.04%)
May 24, 2010 99.16 99.16 99.16 99.16 0 -1.30(-1.29%)
May 21, 2010 98.97 100.46 100.46 100.46 0 +1.49(+1.51%)
May 20, 2010 98.97 98.97 98.97 98.97 0 -4.01(-3.89%)
May 19, 2010 102.98 102.98 102.98 102.98 0 -0.52(-0.50%)
May 18, 2010 103.50 103.50 103.50 103.50 0 -1.47(-1.40%)
May 17, 2010 104.97 104.97 104.97 104.97 0 +0.13(+0.12%)
May 14, 2010 104.84 104.84 104.84 104.84 0 -2.01(-1.88%)
May 13, 2010 106.85 108.15 106.85 106.85 0 -1.30(-1.20%)
May 12, 2010 106.65 108.15 108.15 108.15 0 +1.50(+1.41%)
May 11, 2010 106.65 106.65 106.65 106.65 0 -0.34(-0.32%)
May 10, 2010 106.99 106.99 106.99 106.99 0 +4.51(+4.40%)
May 07, 2010 102.48 102.48 102.48 102.48 0 -1.60(-1.54%)
May 06, 2010 104.08 107.54 104.08 104.08 0 -3.46(-3.22%)
May 05, 2010 107.54 107.54 107.54 107.54 0 -3.32(-2.99%)
May 03, 2010 110.86 110.86 110.86 110.86 0 +1.43(+1.31%)
Apr 30, 2010 111.28 109.43 109.43 109.43 0 -1.85(-1.66%)
Apr 29, 2010 109.85 111.28 111.28 111.28 0 +1.43(+1.30%)
Apr 28, 2010 109.85 109.85 109.85 109.85 0 +0.73(+0.67%)
Apr 27, 2010 111.74 109.12 109.12 109.12 0 -2.62(-2.34%)
Apr 26, 2010 112.22 111.74 111.74 111.74 0 -0.48(-0.43%)
Apr 23, 2010 111.43 112.22 112.22 112.22 0 +0.79(+0.71%)
Apr 22, 2010 111.17 111.43 111.43 111.43 0 +0.26(+0.23%)
Apr 21, 2010 111.17 111.17 111.17 111.17 0 -0.11(-0.10%)
Apr 20, 2010 110.39 111.28 111.28 111.28 0 +0.89(+0.81%)
Apr 19, 2010 110.39 110.39 110.39 110.39 0 +0.49(+0.45%)
Apr 16, 2010 111.70 109.90 109.90 109.90 0 -1.80(-1.61%)
Apr 15, 2010 111.60 111.70 111.70 111.70 0 +0.10(+0.09%)
Apr 14, 2010 111.60 111.60 111.60 111.60 0 +1.23(+1.11%)
Apr 13, 2010 110.37 110.37 110.37 110.37 0 +0.08(+0.07%)
Apr 12, 2010 110.09 110.29 110.29 110.29 0 +0.20(+0.18%)
Apr 09, 2010 109.36 110.09 110.09 110.09 0 +0.73(+0.67%)
Apr 08, 2010 109.36 109.36 109.36 109.36 0 +0.37(+0.34%)
Apr 07, 2010 109.59 108.99 108.99 108.99 0 -0.60(-0.55%)
Apr 06, 2010 109.59 109.59 109.59 109.59 0 +0.19(+0.17%)
Apr 05, 2010 108.54 109.40 109.40 109.40 0 +0.86(+0.79%)
Apr 01, 2010 108.54 108.54 108.54 0 +0.81(+0.75%)
Mar 31, 2010 108.09 107.73 107.73 107.73 0 -0.36(-0.33%)
Mar 30, 2010 108.07 108.09 108.09 108.09 0 +0.02(+0.02%)
Mar 29, 2010 107.88 108.07 108.07 108.07 0 +0.19(+0.18%)
Mar 26, 2010 107.80 107.88 107.88 107.88 0 +0.08(+0.07%)
Mar 25, 2010 107.98 107.80 107.80 107.80 0 -0.18(-0.17%)
Mar 24, 2010 108.58 107.98 107.98 107.98 0 -0.60(-0.55%)
Mar 23, 2010 108.58 108.58 108.58 108.58 0 +0.79(+0.73%)
Mar 22, 2010 107.79 107.79 107.79 107.79 0 +0.55(+0.51%)
Mar 19, 2010 107.24 107.24 107.24 107.24 0 -0.55(-0.51%)
Mar 18, 2010 107.83 107.79 107.79 107.79 0 -0.04(-0.04%)
Mar 17, 2010 107.20 107.83 107.83 107.83 0 +0.63(+0.59%)
Mar 16, 2010 106.36 107.20 107.20 107.20 0 +0.84(+0.79%)
Mar 15, 2010 106.36 106.36 106.36 106.36 0 +0.05(+0.05%)
Mar 12, 2010 106.31 106.31 106.31 106.31 0 -0.02(-0.02%)
Mar 11, 2010 105.88 106.33 106.33 106.33 0 +0.45(+0.43%)
Mar 10, 2010 105.39 105.88 105.88 105.88 0 +0.49(+0.46%)
Mar 09, 2010 105.21 105.39 105.39 105.39 0 +0.18(+0.17%)
Mar 08, 2010 105.21 105.21 105.21 105.21 0 +0.00(+0.00%)
Mar 05, 2010 105.21 105.21 105.21 105.21 0 +1.46(+1.41%)
Mar 04, 2010 103.75 103.75 103.75 103.75 0 +0.39(+0.38%)
Mar 03, 2010 103.36 103.36 103.36 103.36 0 +0.06(+0.06%)
Mar 02, 2010 103.30 103.30 103.30 103.30 0 +0.24(+0.23%)
Mar 01, 2010 103.06 103.06 103.06 103.06 0 +1.03(+1.01%)
Feb 26, 2010 102.03 102.03 102.03 102.03 0 +0.15(+0.15%)
Feb 25, 2010 101.88 101.88 101.88 101.88 0 -0.19(-0.19%)
Feb 24, 2010 102.07 102.07 102.07 102.07 0 +1.00(+0.99%)
Feb 23, 2010 101.07 101.07 101.07 101.07 0 -1.23(-1.20%)
Feb 22, 2010 102.30 102.30 102.30 102.30 0 -0.11(-0.11%)
Feb 19, 2010 102.41 102.41 102.41 102.41 0 +0.24(+0.23%)
Feb 18, 2010 102.17 102.17 102.17 102.17 0 +0.67(+0.66%)
Feb 17, 2010 101.50 101.50 101.50 101.50 0 +0.45(+0.45%)
Feb 16, 2010 101.05 101.05 101.05 101.05 0 +1.80(+1.81%)
Feb 12, 2010 99.25 99.25 99.25 0 -0.25(-0.25%)
Feb 11, 2010 99.50 99.50 99.50 99.50 0 +0.97(+0.98%)
Feb 10, 2010 98.53 98.53 98.53 98.53 0 -0.20(-0.20%)
Feb 09, 2010 98.73 98.73 98.73 98.73 0 +1.28(+1.31%)
Feb 08, 2010 97.45 97.45 97.45 97.45 0 -0.84(-0.85%)
Feb 05, 2010 98.29 98.29 98.29 98.29 0 +0.28(+0.29%)
Feb 04, 2010 98.01 98.01 98.01 98.01 0 -3.15(-3.11%)
Feb 03, 2010 101.16 101.16 101.16 101.16 0 -0.52(-0.51%)
Feb 02, 2010 101.68 101.68 101.68 101.68 0 +1.30(+1.30%)
Feb 01, 2010 100.38 100.38 100.38 100.38 0 +1.41(+1.42%)
Jan 29, 2010 98.97 98.97 98.97 98.97 0 -0.98(-0.98%)
Jan 28, 2010 101.14 99.95 99.95 99.95 0 -1.19(-1.18%)
Jan 27, 2010 100.64 101.14 101.14 101.14 0 +0.50(+0.50%)
Jan 26, 2010 100.64 100.64 100.64 100.64 0 -0.42(-0.42%)
Jan 25, 2010 101.06 101.06 101.06 101.06 0 +0.46(+0.46%)
Jan 22, 2010 100.60 100.60 100.60 100.60 0 -2.28(-2.22%)
Jan 21, 2010 104.86 102.88 102.88 102.88 0 -1.98(-1.89%)
Jan 20, 2010 104.86 104.86 104.86 104.86 0 -1.11(-1.05%)
Jan 19, 2010 105.97 105.97 105.97 105.97 0 +1.30(+1.24%)
Jan 15, 2010 104.67 104.67 104.67 0 -1.14(-1.08%)
Jan 14, 2010 105.81 105.81 105.81 105.81 0 +0.26(+0.25%)
Jan 13, 2010 104.67 105.55 105.55 105.55 0 +0.88(+0.84%)
Jan 12, 2010 104.67 104.67 104.67 104.67 0 -0.99(-0.94%)
Jan 11, 2010 105.66 105.66 105.66 105.66 0 +0.18(+0.17%)
Jan 08, 2010 105.48 105.48 105.48 105.48 0 +0.31(+0.29%)
Jan 07, 2010 105.17 105.17 105.17 105.17 0 +0.42(+0.40%)
Jan 06, 2010 104.75 104.75 104.75 104.75 0 +0.11(+0.11%)
Jan 05, 2010 104.64 104.64 104.64 104.64 0 +0.32(+0.31%)
Jan 04, 2010 104.32 104.32 104.32 104.32 0 +1.65(+1.61%)
Dec 31, 2009 102.67 102.67 102.67 0 -1.04(-1.00%)
Dec 30, 2009 103.68 103.71 103.71 103.71 0 +0.03(+0.03%)
Dec 29, 2009 103.68 103.68 103.68 103.68 0 -0.13(-0.13%)
Dec 28, 2009 104.34 103.81 103.81 103.81 0 -0.53(-0.51%)
Dec 24, 2009 104.34 104.34 104.34 104.34 0 +0.55(+0.53%)
Dec 23, 2009 103.52 103.79 103.79 103.79 0 +0.27(+0.26%)
Dec 22, 2009 103.15 103.52 103.52 103.52 0 +0.37(+0.36%)
Dec 21, 2009 102.07 103.15 103.15 103.15 0 +1.08(+1.06%)
Dec 18, 2009 102.07 102.07 102.07 102.07 0 +0.59(+0.58%)
Dec 17, 2009 101.48 101.48 101.48 101.48 0 -1.21(-1.18%)
Dec 16, 2009 102.69 102.69 102.69 102.69 0 +0.12(+0.12%)
Dec 15, 2009 102.57 102.57 102.57 102.57 0 -0.57(-0.55%)
Dec 14, 2009 103.14 103.14 103.14 103.14 0 +0.72(+0.70%)
Dec 11, 2009 102.03 102.42 102.42 102.42 0 +0.39(+0.38%)
Dec 10, 2009 102.03 102.03 102.03 102.03 0 +0.60(+0.59%)
Dec 09, 2009 101.05 101.43 101.43 101.43 0 +0.38(+0.38%)
Dec 08, 2009 102.08 101.05 101.05 101.05 0 -1.03(-1.01%)
Dec 07, 2009 102.33 102.08 102.08 102.08 0 -0.25(-0.24%)
Dec 04, 2009 101.77 102.33 102.33 102.33 0 +0.56(+0.55%)
Dec 03, 2009 101.77 101.77 101.77 101.77 0 -0.86(-0.84%)
Dec 02, 2009 102.63 102.63 102.63 102.63 0 +0.05(+0.05%)
Dec 01, 2009 102.58 102.58 102.58 102.58 0 +1.23(+1.21%)
Nov 30, 2009 101.35 101.35 101.35 101.35 0 +0.39(+0.39%)
Nov 27, 2009 100.96 100.96 100.96 100.96 0 -1.75(-1.70%)
Nov 25, 2009 102.71 102.71 102.71 102.71 0 +0.47(+0.46%)
Nov 24, 2009 102.24 102.24 102.24 102.24 0 -0.04(-0.04%)
Nov 23, 2009 102.28 102.28 102.28 102.28 0 +1.37(+1.36%)
Nov 20, 2009 100.91 100.91 100.91 100.91 0 -0.30(-0.30%)
Nov 19, 2009 101.21 101.21 101.21 101.21 0 -1.38(-1.35%)
Nov 18, 2009 102.59 102.59 102.59 102.59 0 -0.03(-0.03%)
Nov 17, 2009 102.62 102.62 102.62 102.62 0 +0.10(+0.10%)
Nov 16, 2009 102.52 102.52 102.52 102.52 0 +1.48(+1.46%)
Nov 13, 2009 101.04 101.04 101.04 101.04 0 +0.58(+0.58%)
Nov 12, 2009 100.46 100.46 100.46 100.46 0 -1.03(-1.01%)
Nov 11, 2009 101.49 101.49 101.49 101.49 0 +0.51(+0.51%)
Nov 10, 2009 100.96 100.98 100.98 100.98 0 +0.02(+0.02%)
Nov 09, 2009 98.74 100.96 100.96 100.96 0 +2.22(+2.25%)
Nov 06, 2009 98.48 98.74 98.74 98.74 0 +0.26(+0.26%)
Nov 05, 2009 96.62 98.48 98.48 98.48 0 +1.86(+1.93%)
Nov 04, 2009 96.48 96.62 96.62 96.62 0 +0.14(+0.15%)
Nov 03, 2009 96.48 96.48 96.48 96.48 0 +0.23(+0.24%)
Nov 02, 2009 96.25 96.25 96.25 96.25 0 +0.62(+0.65%)
Oct 30, 2009 98.39 95.63 95.63 95.63 0 -2.76(-2.81%)
Oct 29, 2009 96.22 98.39 98.39 98.39 0 +2.17(+2.26%)
Oct 28, 2009 98.12 96.22 96.22 96.22 0 -1.90(-1.94%)
Oct 27, 2009 98.12 98.12 98.12 98.12 0 -0.33(-0.34%)
Oct 26, 2009 99.62 98.45 98.45 98.45 0 -1.17(-1.17%)
Oct 23, 2009 99.62 99.62 99.62 99.62 0 -1.23(-1.22%)
Oct 22, 2009 99.78 100.85 100.85 100.85 0 +1.07(+1.07%)
Oct 21, 2009 100.66 99.78 99.78 99.78 0 -0.88(-0.87%)
Oct 20, 2009 100.66 100.66 100.66 100.66 0 -0.62(-0.61%)
Oct 19, 2009 101.28 101.28 101.28 101.28 0 +0.94(+0.94%)
Oct 16, 2009 100.34 100.34 100.34 100.34 0 -0.82(-0.81%)
Oct 15, 2009 101.16 101.16 101.16 101.16 0 +0.42(+0.42%)
Oct 14, 2009 100.74 100.74 100.74 100.74 0 +1.74(+1.76%)
Oct 13, 2009 99.00 99.00 99.00 99.00 0 -0.27(-0.27%)
Oct 12, 2009 99.27 99.27 99.27 99.27 0 +0.43(+0.44%)
Oct 09, 2009 98.84 98.84 98.84 98.84 0 +0.56(+0.57%)
Oct 08, 2009 97.32 98.28 98.28 98.28 0 +0.73(+0.75%)
Oct 07, 2009 97.55 97.55 97.55 97.55 0 +0.31(+0.32%)
Oct 06, 2009 97.24 97.24 97.24 97.24 0 +1.32(+1.38%)
Oct 05, 2009 95.92 95.92 95.92 95.92 0 +1.40(+1.48%)
Oct 02, 2009 94.52 94.52 94.52 94.52 0 -0.42(-0.44%)
Oct 01, 2009 97.45 94.94 94.94 94.94 0 -2.51(-2.58%)
Sep 30, 2009 97.45 97.45 97.45 97.45 0 -0.32(-0.33%)
Sep 29, 2009 97.77 97.77 97.77 97.77 0 -0.21(-0.21%)
Sep 28, 2009 97.98 97.98 97.98 97.98 0 +1.25(+1.29%)
Sep 25, 2009 96.73 96.73 96.73 96.73 0 -0.59(-0.61%)
Sep 24, 2009 97.32 97.32 97.32 97.32 0 -0.92(-0.94%)
Sep 23, 2009 98.24 98.24 98.24 98.24 0 -1.00(-1.01%)
Sep 22, 2009 99.24 99.24 99.24 99.24 0 +0.65(+0.66%)
Sep 21, 2009 98.59 98.59 98.59 98.59 0 -0.34(-0.34%)
Sep 18, 2009 98.93 98.93 98.93 98.93 0 +0.26(+0.26%)
Sep 17, 2009 98.67 98.67 98.67 98.67 0 -0.29(-0.29%)
Sep 16, 2009 98.96 98.96 98.96 98.96 0 +1.50(+1.54%)
Sep 15, 2009 97.46 97.46 97.46 97.46 0 +0.31(+0.32%)
Sep 14, 2009 97.15 97.15 97.15 97.15 0 +0.61(+0.63%)
Sep 11, 2009 96.54 96.54 96.54 96.54 0 -0.11(-0.11%)
Sep 10, 2009 96.65 96.65 96.65 96.65 0 +1.00(+1.05%)
Sep 09, 2009 95.65 95.65 95.65 95.65 0 +0.74(+0.78%)
Sep 08, 2009 94.91 94.91 94.91 94.91 0 +0.84(+0.89%)
Sep 04, 2009 94.07 94.07 94.07 94.07 0 +1.23(+1.32%)
Sep 03, 2009 92.84 92.84 92.84 92.84 0 +0.79(+0.86%)
Sep 02, 2009 92.05 92.05 92.05 92.05 0 -0.28(-0.30%)
Sep 01, 2009 92.33 92.33 92.33 92.33 0 -2.09(-2.21%)
Aug 31, 2009 94.42 94.42 94.42 94.42 0 -0.76(-0.80%)
Aug 28, 2009 95.18 95.18 95.18 95.18 0 -0.18(-0.19%)
Aug 27, 2009 95.36 95.36 95.36 95.36 0 +0.27(+0.28%)
Aug 26, 2009 95.09 95.09 95.09 95.09 0 +0.03(+0.03%)
Aug 25, 2009 95.06 95.06 95.06 95.06 0 +0.22(+0.23%)
Aug 24, 2009 91.14 94.84 94.84 94.84 0 -0.05(-0.05%)
Aug 21, 2009 91.14 94.89 94.89 94.89 0 +1.75(+1.88%)
Aug 20, 2009 93.14 93.14 93.14 93.14 0 +1.01(+1.10%)
Aug 19, 2009 91.14 92.13 92.13 92.13 0 +0.64(+0.70%)
Aug 18, 2009 91.49 91.49 91.49 91.49 0 +0.94(+1.04%)
Aug 17, 2009 90.55 90.55 90.55 90.55 0 -2.23(-2.40%)
Aug 14, 2009 92.93 92.78 92.78 92.78 0 -0.80(-0.85%)
Aug 13, 2009 92.93 93.58 92.93 93.58 0 +0.65(+0.70%)
Aug 12, 2009 92.93 92.93 92.93 92.93 0 +1.09(+1.19%)
Aug 11, 2009 91.84 91.84 91.84 91.84 0 -1.15(-1.24%)
Aug 10, 2009 92.99 92.99 92.99 92.99 0 -0.31(-0.33%)
Aug 07, 2009 93.30 93.30 93.30 93.30 0 +1.23(+1.34%)
Aug 06, 2009 92.07 92.07 92.07 92.07 0 -0.51(-0.55%)
Aug 05, 2009 92.58 92.58 92.58 92.58 0 -0.24(-0.26%)
Aug 04, 2009 92.82 92.82 92.82 92.82 0 +0.28(+0.30%)
Aug 03, 2009 92.54 92.54 92.54 92.54 0 +1.40(+1.54%)
Jul 31, 2009 91.14 91.14 91.14 91.14 0 +0.07(+0.08%)
Jul 30, 2009 91.07 91.07 91.07 91.07 0 +1.08(+1.20%)
Jul 29, 2009 89.99 89.99 89.99 89.99 0 -0.40(-0.44%)
Jul 28, 2009 90.36 90.39 90.39 90.39 0 -0.24(-0.26%)
Jul 27, 2009 90.36 90.63 90.63 90.63 0 +0.27(+0.30%)
Jul 24, 2009 90.36 90.36 90.36 90.36 0 +0.28(+0.31%)
Jul 23, 2009 90.08 90.08 90.08 90.08 0 +2.06(+2.34%)
Jul 22, 2009 88.02 88.02 88.02 88.02 0 -0.05(-0.06%)
Jul 21, 2009 88.07 88.07 88.07 88.07 0 +0.33(+0.38%)
Jul 20, 2009 87.74 87.74 87.74 87.74 0 +0.99(+1.14%)
Jul 17, 2009 86.75 86.75 86.75 86.75 0 -0.03(-0.03%)
Jul 16, 2009 86.78 86.78 86.78 86.78 0 +0.75(+0.87%)
Jul 15, 2009 83.54 86.03 86.03 86.03 0 +2.49(+2.98%)
Jul 14, 2009 83.54 83.54 83.54 83.54 0 +0.44(+0.53%)
Jul 13, 2009 83.10 83.10 83.10 83.10 0 +2.02(+2.49%)
Jul 10, 2009 81.08 81.08 81.08 81.08 0 -0.33(-0.41%)
Jul 09, 2009 81.41 81.41 81.41 81.41 0 +0.29(+0.36%)
Jul 08, 2009 81.12 81.12 81.12 81.12 0 -0.09(-0.11%)
Jul 07, 2009 81.21 81.21 81.21 81.21 0 -1.63(-1.97%)
Jul 06, 2009 82.84 82.84 82.84 82.84 0 +0.21(+0.25%)
Jul 02, 2009 84.79 82.63 82.63 82.63 0 -2.47(-2.90%)
Jul 01, 2009 85.10 85.10 85.10 85.10 0 +0.38(+0.45%)
Jun 30, 2009 84.72 84.72 84.72 84.72 0 -0.72(-0.84%)
Jun 29, 2009 85.44 85.44 85.44 85.44 0 +0.76(+0.90%)
Jun 26, 2009 84.68 84.68 84.68 84.68 0 -0.11(-0.13%)
Jun 25, 2009 84.32 84.79 84.79 84.79 0 +1.78(+2.14%)
Jun 24, 2009 83.01 83.01 83.01 83.01 0 +0.55(+0.67%)
Jun 23, 2009 82.46 82.46 82.46 82.46 0 -0.25(-0.30%)
Jun 22, 2009 82.71 82.71 82.71 82.71 0 -2.59(-3.04%)
Jun 19, 2009 85.30 85.30 85.30 85.30 0 +0.26(+0.31%)
Jun 18, 2009 85.04 85.04 85.04 85.04 0 +0.72(+0.85%)
Jun 17, 2009 84.32 84.32 84.32 84.32 0 -0.11(-0.13%)
Jun 16, 2009 84.43 84.43 84.43 84.43 0 -1.08(-1.26%)
Jun 15, 2009 85.51 85.51 85.51 85.51 0 -2.07(-2.36%)
Jun 12, 2009 87.58 87.58 87.58 87.58 0 +0.12(+0.14%)
Jun 11, 2009 87.46 87.46 87.46 87.46 0 +0.55(+0.63%)
Jun 10, 2009 86.91 86.91 86.91 86.91 0 -0.30(-0.34%)
Jun 09, 2009 87.21 87.21 87.21 87.21 0 +0.31(+0.36%)
Jun 08, 2009 86.90 86.90 86.90 86.90 0 -0.06(-0.07%)
Jun 05, 2009 83.47 86.96 86.96 86.96 0 -0.22(-0.25%)
Jun 04, 2009 87.18 87.18 87.18 0 +1.01(+1.17%)
Jun 03, 2009 83.47 86.17 86.17 86.17 0 -1.18(-1.35%)
Jun 02, 2009 87.17 87.35 87.35 87.35 0 +0.18(+0.21%)
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.