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 28, 2021 388.91 388.91 0 +0.35(+0.09%)
May 27, 2021 388.56 388.56 0 +0.48(+0.12%)
May 26, 2021 388.08 388.08 0 +0.73(+0.19%)
May 25, 2021 387.35 387.35 0 -0.82(-0.21%)
May 24, 2021 388.17 388.17 0 +3.85(+1.00%)
May 21, 2021 384.32 384.32 0 -0.29(-0.08%)
May 20, 2021 384.61 384.61 0 +4.05(+1.06%)
May 19, 2021 380.56 380.56 0 -1.07(-0.28%)
May 18, 2021 381.63 381.63 0 -3.24(-0.84%)
May 17, 2021 384.87 384.87 0 -0.98(-0.25%)
May 14, 2021 385.85 385.85 0 +5.70(+1.50%)
May 13, 2021 380.15 380.15 0 +4.64(+1.24%)
May 12, 2021 375.51 375.51 0 -8.18(-2.13%)
May 11, 2021 383.69 383.69 0 -3.36(-0.87%)
May 10, 2021 387.05 387.05 0 -4.07(-1.04%)
May 07, 2021 391.12 391.12 0 +2.92(+0.75%)
May 06, 2021 388.20 388.20 0 +3.21(+0.83%)
May 05, 2021 384.99 384.99 0 +0.27(+0.07%)
May 04, 2021 384.72 384.72 0 -2.59(-0.67%)
May 03, 2021 387.31 387.31 0 +1.06(+0.27%)
Apr 30, 2021 386.25 386.25 0 -2.77(-0.71%)
Apr 29, 2021 389.02 389.02 0 +2.63(+0.68%)
Apr 28, 2021 386.39 386.39 0 -0.33(-0.09%)
Apr 27, 2021 386.72 386.72 0 -0.08(-0.02%)
Apr 26, 2021 386.80 386.80 0 +0.69(+0.18%)
Apr 23, 2021 386.11 386.11 0 +4.18(+1.09%)
Apr 22, 2021 381.93 381.93 0 -3.52(-0.91%)
Apr 21, 2021 385.45 385.45 0 +3.55(+0.93%)
Apr 20, 2021 381.90 381.90 0 -2.60(-0.68%)
Apr 19, 2021 384.50 384.50 0 -2.06(-0.53%)
Apr 16, 2021 386.56 386.56 0 +1.39(+0.36%)
Apr 15, 2021 385.17 385.17 0 +4.23(+1.11%)
Apr 14, 2021 380.94 380.94 0 -1.51(-0.39%)
Apr 13, 2021 382.45 382.45 0 +1.25(+0.33%)
Apr 12, 2021 381.20 381.20 0 -0.07(-0.02%)
Apr 09, 2021 381.27 381.27 0 +4.60(+1.22%)
Apr 07, 2021 376.67 376.67 0 +0.56(+0.15%)
Apr 06, 2021 376.11 376.11 0 -0.35(-0.09%)
Apr 05, 2021 376.46 376.46 0 +5.40(+1.46%)
Apr 01, 2021 371.06 371.06 0 +4.33(+1.18%)
Mar 31, 2021 366.73 366.73 0 +1.36(+0.37%)
Mar 30, 2021 365.37 365.37 0 -1.12(-0.31%)
Mar 29, 2021 366.49 366.49 0 -0.33(-0.09%)
Mar 26, 2021 366.82 366.82 0 +6.01(+1.67%)
Mar 25, 2021 360.81 360.81 0 +0.73(+0.20%)
Mar 24, 2021 360.08 360.08 0 -1.96(-0.54%)
Mar 23, 2021 362.04 362.04 0 -2.79(-0.76%)
Mar 22, 2021 364.83 364.83 0 +2.54(+0.70%)
Mar 19, 2021 362.29 362.29 0 -0.18(-0.05%)
Mar 18, 2021 362.47 362.47 0 -5.41(-1.47%)
Mar 17, 2021 367.88 367.88 0 +1.06(+0.29%)
Mar 16, 2021 366.82 366.82 0 -0.57(-0.16%)
Mar 15, 2021 367.39 367.39 0 +2.38(+0.65%)
Mar 12, 2021 365.01 365.01 0 +0.46(+0.13%)
Mar 11, 2021 364.55 364.55 0 +3.78(+1.05%)
Mar 10, 2021 360.77 360.77 0 +2.18(+0.61%)
Mar 09, 2021 358.59 358.59 0 +5.03(+1.42%)
Mar 08, 2021 353.56 353.56 0 -1.90(-0.53%)
Mar 05, 2021 355.46 355.46 0 +6.81(+1.95%)
Mar 04, 2021 348.65 348.65 0 -4.68(-1.32%)
Mar 03, 2021 353.33 353.33 0 -4.66(-1.30%)
Mar 02, 2021 357.99 357.99 0 -2.92(-0.81%)
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.