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 (%)
May 31, 2013 150.80 150.80 150.80 150.80 0 -2.19(-1.43%)
May 30, 2013 152.99 152.99 152.99 152.99 0 +0.58(+0.38%)
May 29, 2013 152.41 152.41 152.41 152.41 0 -1.02(-0.66%)
May 28, 2013 153.43 153.43 153.43 153.43 0 +0.92(+0.60%)
May 24, 2013 152.51 152.51 152.51 152.51 0 -0.07(-0.05%)
May 23, 2013 152.58 152.58 152.58 152.58 0 -0.43(-0.28%)
May 22, 2013 153.01 153.01 153.01 153.01 0 -1.25(-0.81%)
May 21, 2013 154.26 154.26 154.26 154.26 0 +0.27(+0.18%)
May 20, 2013 153.99 153.99 153.99 153.99 0 -0.11(-0.07%)
May 17, 2013 154.10 154.10 154.10 154.10 0 +1.57(+1.03%)
May 16, 2013 152.53 152.53 152.53 152.53 0 -0.76(-0.50%)
May 15, 2013 153.29 153.29 153.29 153.29 0 +2.39(+1.58%)
May 13, 2013 150.90 150.90 150.90 150.90 0 +0.02(+0.01%)
May 10, 2013 150.88 150.88 150.88 150.88 0 +0.65(+0.43%)
May 09, 2013 150.23 150.23 150.23 150.23 0 -0.49(-0.33%)
May 08, 2013 150.72 150.72 150.72 150.72 0 +0.69(+0.46%)
May 07, 2013 150.03 150.03 150.03 150.03 0 +0.79(+0.53%)
May 06, 2013 149.24 149.24 149.24 149.24 0 +0.28(+0.19%)
May 03, 2013 148.96 148.96 148.96 148.96 0 +1.57(+1.07%)
May 02, 2013 147.39 147.39 147.39 147.39 0 +1.38(+0.95%)
May 01, 2013 146.01 146.01 146.01 146.01 0 -1.36(-0.92%)
Apr 30, 2013 147.37 147.37 147.37 147.37 0 +0.36(+0.24%)
Apr 29, 2013 147.01 147.01 147.01 147.01 0 +1.05(+0.72%)
Apr 26, 2013 145.96 145.96 145.96 145.96 0 -0.26(-0.18%)
Apr 25, 2013 145.63 146.22 146.22 146.22 0 +0.59(+0.41%)
Apr 24, 2013 145.61 145.63 145.63 145.63 0 +0.02(+0.01%)
Apr 23, 2013 145.61 145.61 145.61 145.61 0 +1.50(+1.04%)
Apr 22, 2013 144.11 144.11 144.11 144.11 0 +0.67(+0.47%)
Apr 19, 2013 143.44 143.44 143.44 143.44 0 +1.26(+0.89%)
Apr 18, 2013 142.18 142.18 142.18 142.18 0 -0.95(-0.66%)
Apr 17, 2013 143.13 143.13 143.13 143.13 0 -2.08(-1.43%)
Apr 16, 2013 145.21 145.21 145.21 145.21 0 +2.04(+1.42%)
Apr 15, 2013 143.17 143.17 143.17 143.17 0 -3.36(-2.29%)
Apr 12, 2013 146.53 146.53 146.53 146.53 0 -0.42(-0.29%)
Apr 11, 2013 146.94 146.95 146.94 146.95 0 +0.53(+0.36%)
Apr 10, 2013 146.42 146.42 146.42 146.42 0 +1.78(+1.23%)
Apr 09, 2013 144.64 144.64 144.64 144.64 0 +0.51(+0.35%)
Apr 08, 2013 144.13 144.13 144.13 144.13 0 +0.95(+0.66%)
Apr 05, 2013 143.18 143.18 143.18 143.18 0 -0.62(-0.43%)
Apr 04, 2013 143.80 143.80 143.80 143.80 0 +0.59(+0.41%)
Apr 03, 2013 143.21 143.21 143.21 143.21 0 -1.50(-1.04%)
Apr 02, 2013 144.71 144.71 144.71 144.71 0 +0.74(+0.51%)
Apr 01, 2013 143.97 143.97 143.97 143.97 0 -0.64(-0.44%)
Mar 28, 2013 144.61 144.61 144.61 144.61 0 +0.58(+0.40%)
Mar 27, 2013 144.03 144.03 144.03 144.03 0 -0.07(-0.05%)
Mar 26, 2013 144.10 144.10 144.10 144.10 0 +1.16(+0.81%)
Mar 25, 2013 142.94 142.94 142.94 142.94 0 -0.48(-0.33%)
Mar 22, 2013 143.42 143.42 143.42 143.42 0 +1.02(+0.72%)
Mar 21, 2013 142.40 142.40 142.40 142.40 0 -1.83(-1.27%)
Mar 20, 2013 144.23 144.23 144.23 144.23 0 +0.96(+0.67%)
Mar 19, 2013 143.27 143.27 143.27 143.27 0 -0.35(-0.24%)
Mar 18, 2013 143.62 143.62 143.62 143.62 0 -0.79(-0.55%)
Mar 15, 2013 144.41 144.41 144.41 144.41 0 -0.24(-0.17%)
Mar 14, 2013 144.65 144.65 144.65 144.65 0 +0.81(+0.56%)
Mar 13, 2013 143.84 143.84 143.84 143.84 0 +0.24(+0.17%)
Mar 12, 2013 143.60 143.60 143.60 143.60 0 -0.34(-0.24%)
Mar 11, 2013 143.94 143.94 143.94 143.94 0 +0.47(+0.33%)
Mar 08, 2013 143.47 143.47 143.47 143.47 0 +0.65(+0.46%)
Mar 07, 2013 142.82 142.82 142.82 142.82 0 +0.28(+0.20%)
Mar 06, 2013 142.54 142.54 142.54 142.54 0 +0.19(+0.13%)
Mar 05, 2013 142.35 142.35 142.35 142.35 0 +1.35(+0.96%)
Mar 04, 2013 141.00 141.00 141.00 141.00 0 +0.65(+0.46%)
Mar 01, 2013 140.35 140.35 140.35 140.35 0 +0.33(+0.24%)
Feb 28, 2013 140.02 140.02 140.02 140.02 0 -0.12(-0.09%)
Feb 27, 2013 140.14 140.14 140.14 140.14 0 +1.80(+1.30%)
Feb 26, 2013 138.34 138.34 138.34 138.34 0 +0.85(+0.62%)
Feb 25, 2013 137.49 137.49 137.49 137.49 0 -2.56(-1.83%)
Feb 22, 2013 140.05 140.05 140.05 140.05 0 +0.39(+0.28%)
Feb 20, 2013 139.66 139.66 139.66 139.66 0 -1.75(-1.24%)
Feb 19, 2013 141.41 141.41 141.41 141.41 0 +1.05(+0.75%)
Feb 15, 2013 140.36 140.36 140.36 140.36 0 -0.14(-0.10%)
Feb 14, 2013 140.50 140.50 140.50 140.50 0 +0.12(+0.09%)
Feb 13, 2013 140.38 140.38 140.38 140.38 0 +0.14(+0.10%)
Feb 12, 2013 140.24 140.24 140.24 140.24 0 +0.23(+0.16%)
Feb 11, 2013 140.01 140.01 140.01 140.01 0 -0.08(-0.06%)
Feb 08, 2013 140.09 140.09 140.09 140.09 0 +0.79(+0.57%)
Feb 07, 2013 139.30 139.30 139.30 139.30 0 -0.19(-0.14%)
Feb 06, 2013 139.49 139.49 139.49 139.49 0 +1.54(+1.12%)
Feb 04, 2013 137.95 137.95 137.95 137.95 0 -1.61(-1.15%)
Feb 01, 2013 139.56 139.56 139.56 139.56 0 +1.39(+1.01%)
Jan 31, 2013 138.17 138.17 138.17 138.17 0 -0.34(-0.25%)
Jan 30, 2013 138.51 138.51 138.51 138.51 0 -0.51(-0.37%)
Jan 29, 2013 139.02 139.02 139.02 139.02 0 +0.71(+0.51%)
Jan 28, 2013 138.31 138.31 138.31 138.31 0 -0.25(-0.18%)
Jan 25, 2013 138.56 138.56 138.56 138.56 0 +0.75(+0.54%)
Jan 24, 2013 137.81 137.81 137.81 137.81 0 +0.01(+0.01%)
Jan 23, 2013 137.80 137.80 137.80 137.80 0 +0.20(+0.15%)
Jan 22, 2013 137.60 137.60 137.60 137.60 0 +0.62(+0.45%)
Jan 18, 2013 136.98 136.98 136.98 136.98 0 +0.46(+0.34%)
Jan 17, 2013 136.52 136.52 135.75 136.52 0 +0.77(+0.57%)
Jan 15, 2013 135.75 135.75 135.75 135.75 0 +0.19(+0.14%)
Jan 14, 2013 135.56 135.56 135.56 135.56 0 -0.12(-0.09%)
Jan 11, 2013 135.68 135.68 135.68 135.68 0 +0.00(+0.00%)
Jan 10, 2013 135.68 135.68 135.68 135.68 0 +1.03(+0.76%)
Jan 09, 2013 134.65 134.65 134.65 134.65 0 +0.35(+0.26%)
Jan 08, 2013 134.30 134.30 134.30 134.30 0 -0.39(-0.29%)
Jan 07, 2013 134.69 134.69 134.69 134.69 0 -0.42(-0.31%)
Jan 04, 2013 135.11 135.11 135.11 135.11 0 +0.65(+0.48%)
Jan 03, 2013 134.46 134.46 134.46 134.46 0 -0.28(-0.21%)
Jan 02, 2013 134.74 134.74 134.74 134.74 0 +5.55(+4.30%)
Dec 28, 2012 129.19 129.19 129.19 129.19 0 -1.43(-1.09%)
Dec 27, 2012 130.62 130.62 130.62 130.62 0 -0.13(-0.10%)
Dec 26, 2012 130.75 130.75 130.75 130.75 0 -0.63(-0.48%)
Dec 24, 2012 131.38 131.38 131.38 131.38 0 -0.31(-0.24%)
Dec 21, 2012 131.69 131.69 131.69 131.69 0 -2.15(-1.61%)
Dec 20, 2012 133.84 133.84 133.84 133.84 0 +0.75(+0.56%)
Dec 19, 2012 133.09 133.09 133.09 133.09 0 -1.01(-0.75%)
Dec 18, 2012 134.10 134.10 134.10 134.10 0 +1.53(+1.15%)
Dec 17, 2012 132.57 132.57 132.57 132.57 0 +1.55(+1.18%)
Dec 14, 2012 131.02 131.02 131.02 131.02 0 -0.54(-0.41%)
Dec 13, 2012 131.56 131.56 131.56 131.56 0 -0.80(-0.60%)
Dec 12, 2012 132.36 132.36 132.36 132.36 0 +0.09(+0.07%)
Dec 11, 2012 132.27 132.27 132.27 132.27 0 +0.86(+0.65%)
Dec 10, 2012 131.41 131.41 131.41 131.41 0 +0.05(+0.04%)
Dec 07, 2012 131.36 131.36 131.36 131.36 0 +0.39(+0.30%)
Dec 06, 2012 130.97 130.97 130.97 130.97 0 +0.46(+0.35%)
Dec 05, 2012 130.51 130.51 130.51 130.51 0 +0.25(+0.19%)
Dec 04, 2012 130.26 130.26 130.26 130.26 0 -0.83(-0.63%)
Dec 01, 2012 131.09 131.09 131.09 131.09 0 +0.00(+0.00%)
Nov 30, 2012 131.09 131.09 131.09 131.09 0 +0.02(+0.02%)
Nov 29, 2012 131.07 131.07 131.07 131.07 0 +0.58(+0.44%)
Nov 28, 2012 130.49 130.49 130.49 130.49 0 +1.05(+0.81%)
Nov 27, 2012 129.44 129.44 129.44 129.44 0 -0.67(-0.51%)
Nov 26, 2012 130.11 130.11 130.11 130.11 0 -0.26(-0.20%)
Nov 23, 2012 130.37 130.37 130.37 130.37 0 +1.69(+1.31%)
Nov 21, 2012 128.68 128.68 128.68 128.68 0 +0.30(+0.23%)
Nov 20, 2012 128.38 128.38 128.38 128.38 0 +0.10(+0.08%)
Nov 19, 2012 128.28 128.28 128.28 128.28 0 +2.50(+1.99%)
Nov 16, 2012 125.78 125.78 125.78 125.78 0 +0.62(+0.50%)
Nov 15, 2012 125.16 125.16 125.16 125.16 0 -0.19(-0.15%)
Nov 14, 2012 125.35 125.35 125.35 125.35 0 -1.72(-1.35%)
Nov 13, 2012 127.07 127.07 127.07 127.07 0 -0.46(-0.36%)
Nov 12, 2012 127.52 127.53 127.53 127.53 0 +0.01(+0.01%)
Nov 09, 2012 127.52 127.52 127.52 127.52 0 +0.22(+0.17%)
Nov 08, 2012 127.30 127.30 127.30 127.30 0 -1.57(-1.22%)
Nov 07, 2012 128.87 128.87 128.87 128.87 0 -3.01(-2.28%)
Nov 06, 2012 131.88 131.88 131.88 131.88 0 +1.33(+1.02%)
Nov 02, 2012 130.55 130.55 130.55 130.55 0 -1.24(-0.94%)
Nov 01, 2012 131.79 131.79 130.36 131.79 0 +1.43(+1.10%)
Oct 31, 2012 130.36 130.36 130.32 130.36 0 +0.04(+0.03%)
Oct 26, 2012 130.32 130.32 130.32 0 -0.10(-0.08%)
Oct 25, 2012 130.42 130.42 130.42 130.42 0 +0.39(+0.30%)
Oct 24, 2012 130.03 130.03 130.03 130.03 0 -0.40(-0.31%)
Oct 23, 2012 130.43 130.43 130.43 130.43 0 -1.85(-1.40%)
Oct 19, 2012 132.28 132.28 132.28 132.28 0 -2.55(-1.89%)
Oct 17, 2012 134.83 134.83 134.83 134.83 0 +0.57(+0.42%)
Oct 16, 2012 134.26 134.26 134.26 134.26 0 +1.36(+1.02%)
Oct 15, 2012 132.90 132.90 132.90 132.90 0 +1.07(+0.81%)
Oct 12, 2012 131.83 131.83 131.83 131.83 0 -0.40(-0.30%)
Oct 11, 2012 132.23 132.23 132.23 132.23 0 +0.05(+0.04%)
Oct 10, 2012 132.18 132.18 132.18 132.18 0 -0.81(-0.61%)
Oct 09, 2012 132.99 132.99 132.99 132.99 0 -1.33(-0.99%)
Oct 08, 2012 134.32 134.32 134.32 134.32 0 -0.46(-0.34%)
Oct 05, 2012 134.78 134.78 134.78 134.78 0 +0.00(+0.00%)
Oct 04, 2012 134.78 134.78 134.78 134.78 0 +0.96(+0.72%)
Oct 03, 2012 133.82 133.82 133.82 133.82 0 +0.51(+0.38%)
Oct 02, 2012 133.31 133.31 133.31 133.31 0 +0.13(+0.10%)
Oct 01, 2012 132.83 133.18 133.18 133.18 0 +0.35(+0.26%)
Sep 28, 2012 132.83 132.83 132.83 132.83 0 -0.60(-0.45%)
Sep 27, 2012 133.43 133.43 133.43 133.43 0 +1.29(+0.98%)
Sep 26, 2012 132.14 132.14 132.14 132.14 0 -0.74(-0.56%)
Sep 25, 2012 132.88 132.88 132.88 132.88 0 -1.39(-1.04%)
Sep 24, 2012 134.27 134.27 134.27 134.27 0 -0.30(-0.22%)
Sep 21, 2012 134.57 134.57 134.57 134.57 0 -0.67(-0.50%)
Sep 20, 2012 135.24 135.24 135.24 135.24 0 -0.05(-0.04%)
Sep 19, 2012 135.29 135.29 135.29 135.29 0 +0.16(+0.12%)
Sep 18, 2012 135.13 135.13 135.13 135.13 0 -0.17(-0.13%)
Sep 17, 2012 135.30 135.30 135.30 135.30 0 -0.42(-0.31%)
Sep 14, 2012 135.72 135.72 135.72 135.72 0 +0.54(+0.40%)
Sep 13, 2012 135.18 135.18 135.18 135.18 0 +2.18(+1.64%)
Sep 12, 2012 133.00 133.00 133.00 133.00 0 +0.32(+0.24%)
Sep 11, 2012 132.68 132.68 132.68 132.68 0 +0.41(+0.31%)
Sep 10, 2012 132.27 132.27 132.27 132.27 0 -0.81(-0.61%)
Sep 07, 2012 133.08 133.08 133.08 133.08 0 +0.54(+0.41%)
Sep 06, 2012 132.54 132.54 132.54 132.54 0 +2.67(+2.06%)
Sep 05, 2012 129.87 129.87 129.87 129.87 0 -0.10(-0.08%)
Sep 04, 2012 129.97 129.97 129.97 129.97 0 -0.15(-0.12%)
Aug 31, 2012 130.12 130.12 130.12 130.12 0 +0.66(+0.51%)
Aug 30, 2012 129.46 129.46 129.46 129.46 0 -1.00(-0.77%)
Aug 29, 2012 130.46 130.46 130.46 130.46 0 +0.04(+0.03%)
Aug 27, 2012 130.42 130.42 130.42 130.42 0 -0.07(-0.05%)
Aug 24, 2012 130.49 130.49 130.49 130.49 0 +0.86(+0.66%)
Aug 23, 2012 129.63 130.69 129.63 129.63 0 -1.06(-0.81%)
Aug 22, 2012 130.69 130.69 130.65 130.69 0 +0.04(+0.03%)
Aug 21, 2012 130.65 130.65 130.65 130.65 0 -0.45(-0.34%)
Aug 20, 2012 131.10 131.10 131.10 131.10 0 -0.01(-0.01%)
Aug 17, 2012 131.11 131.11 131.11 131.11 0 +0.25(+0.19%)
Aug 16, 2012 130.86 130.86 130.86 130.86 0 +0.93(+0.72%)
Aug 15, 2012 129.93 129.93 129.93 129.93 0 +0.19(+0.15%)
Aug 14, 2012 129.74 129.74 129.74 129.74 0 +0.01(+0.01%)
Aug 13, 2012 129.73 129.73 129.73 129.73 0 -0.14(-0.11%)
Aug 11, 2012 129.87 129.87 129.87 129.87 0 +0.00(+0.00%)
Aug 10, 2012 129.87 129.87 129.87 129.87 0 +0.29(+0.22%)
Aug 09, 2012 129.58 129.58 129.58 129.58 0 +0.11(+0.08%)
Aug 08, 2012 129.47 129.47 129.47 129.47 0 +0.12(+0.09%)
Aug 07, 2012 129.35 129.35 129.35 129.35 0 +0.66(+0.51%)
Aug 06, 2012 128.69 128.69 128.69 128.69 0 +0.29(+0.23%)
Aug 03, 2012 128.40 128.40 128.40 128.40 0 +2.42(+1.92%)
Aug 02, 2012 125.98 125.98 125.98 125.98 0 -0.94(-0.74%)
Aug 01, 2012 126.92 126.92 126.92 126.92 0 -0.35(-0.28%)
Jul 31, 2012 127.27 127.27 127.27 127.27 0 -0.56(-0.44%)
Jul 30, 2012 127.83 127.83 127.83 127.83 0 -0.05(-0.04%)
Jul 27, 2012 127.88 127.88 127.88 127.88 0 +2.40(+1.91%)
Jul 26, 2012 125.48 125.48 125.48 125.48 0 +2.04(+1.65%)
Jul 25, 2012 123.44 123.44 123.44 123.44 0 -0.03(-0.02%)
Jul 24, 2012 123.47 123.47 123.47 123.47 0 -1.13(-0.91%)
Jul 23, 2012 124.60 124.60 124.60 124.60 0 -1.12(-0.89%)
Jul 20, 2012 125.72 125.72 125.72 125.72 0 -1.27(-1.00%)
Jul 19, 2012 126.99 126.99 126.99 126.99 0 +0.35(+0.28%)
Jul 18, 2012 126.64 126.64 126.64 126.64 0 +0.86(+0.68%)
Jul 17, 2012 125.78 125.78 125.78 125.78 0 +0.93(+0.74%)
Jul 16, 2012 124.85 124.85 124.85 124.85 0 -0.29(-0.23%)
Jul 13, 2012 125.14 125.14 125.14 125.14 0 +2.03(+1.65%)
Jul 12, 2012 123.11 123.11 123.11 123.11 0 -0.62(-0.50%)
Jul 11, 2012 123.73 123.73 123.73 123.73 0 +0.01(+0.01%)
Jul 10, 2012 123.72 123.72 123.72 123.72 0 -1.01(-0.81%)
Jul 09, 2012 124.73 124.73 124.73 124.73 0 -0.20(-0.16%)
Jul 06, 2012 124.93 124.93 124.93 124.93 0 -1.15(-0.91%)
Jul 05, 2012 126.08 126.08 126.08 126.08 0 -0.59(-0.47%)
Jul 03, 2012 126.67 126.67 126.67 126.67 0 +0.81(+0.64%)
Jul 02, 2012 125.86 125.86 125.86 125.86 0 +0.31(+0.25%)
Jun 29, 2012 125.55 125.55 125.55 125.55 0 +3.06(+2.50%)
Jun 28, 2012 122.49 122.49 122.49 122.49 0 -0.25(-0.20%)
Jun 27, 2012 122.74 122.74 122.74 122.74 0 +1.12(+0.92%)
Jun 26, 2012 121.62 121.62 121.62 121.62 0 +0.58(+0.48%)
Jun 25, 2012 121.04 121.04 121.04 121.04 0 -1.95(-1.59%)
Jun 22, 2012 122.99 122.99 122.99 122.99 0 +0.27(+0.22%)
Jun 21, 2012 122.72 122.72 122.72 122.72 0 -2.78(-2.22%)
Jun 20, 2012 125.50 125.50 125.50 125.50 0 -0.20(-0.16%)
Jun 19, 2012 125.70 125.70 125.70 125.70 0 +1.22(+0.98%)
Jun 18, 2012 124.48 124.48 124.48 124.48 0 +0.18(+0.14%)
Jun 15, 2012 124.30 124.30 124.30 124.30 0 +1.27(+1.03%)
Jun 14, 2012 123.03 123.03 123.03 123.03 0 +1.32(+1.08%)
Jun 13, 2012 121.71 121.71 121.71 121.71 0 -0.82(-0.67%)
Jun 12, 2012 122.53 122.53 122.53 122.53 0 +1.42(+1.17%)
Jun 11, 2012 121.11 121.11 121.11 121.11 0 -1.55(-1.26%)
Jun 08, 2012 122.66 122.66 122.66 122.66 0 +0.99(+0.81%)
Jun 07, 2012 121.67 121.67 121.67 121.67 0 +0.00(+0.00%)
Jun 06, 2012 121.67 121.67 121.67 121.67 0 +2.77(+2.33%)
Jun 05, 2012 118.90 118.90 118.90 118.90 0 +0.68(+0.58%)
Jun 04, 2012 118.22 118.22 118.22 118.22 0 +0.01(+0.01%)
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.