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 (%)
Jun 28, 2002 91.33 91.33 91.33 91.33 0 -0.08(-0.09%)
Jun 27, 2002 91.41 91.41 91.41 91.41 0 +1.59(+1.77%)
Jun 26, 2002 89.82 89.82 89.82 89.82 0 -0.20(-0.22%)
Jun 25, 2002 90.02 90.02 90.02 90.02 0 -1.53(-1.67%)
Jun 24, 2002 91.55 91.55 91.55 91.55 0 +0.33(+0.36%)
Jun 21, 2002 91.22 91.22 91.22 91.22 0 -1.88(-2.02%)
Jun 20, 2002 93.10 93.10 93.10 93.10 0 -1.27(-1.35%)
Jun 19, 2002 94.37 94.37 94.37 94.37 0 -1.58(-1.65%)
Jun 18, 2002 95.95 95.95 95.95 95.95 0 +0.09(+0.09%)
Jun 17, 2002 95.86 95.86 95.86 95.86 0 +2.67(+2.87%)
Jun 14, 2002 93.19 93.19 93.19 93.19 0 -0.21(-0.22%)
Jun 13, 2002 93.40 93.40 93.40 93.40 0 -0.98(-1.04%)
Jun 12, 2002 94.38 94.38 94.38 94.38 0 +0.63(+0.67%)
Jun 11, 2002 93.75 93.75 93.75 93.75 0 -1.59(-1.67%)
Jun 10, 2002 95.34 95.34 95.34 95.34 0 +0.30(+0.32%)
Jun 07, 2002 95.04 95.04 95.04 95.04 0 -0.15(-0.16%)
Jun 06, 2002 95.19 95.19 95.19 95.19 0 -1.92(-1.98%)
Jun 05, 2002 97.11 97.11 97.11 97.11 0 +0.89(+0.92%)
Jun 04, 2002 96.22 96.22 96.22 96.22 0 +0.00(+0.00%)
Jun 03, 2002 96.22 96.22 96.22 96.22 0 -2.45(-2.48%)
May 31, 2002 98.67 98.67 98.67 98.67 0 +0.23(+0.23%)
May 30, 2002 98.44 98.44 98.44 98.44 0 -0.27(-0.27%)
May 29, 2002 98.71 98.71 98.71 98.71 0 -0.62(-0.62%)
May 28, 2002 99.33 99.33 99.33 99.33 0 -0.86(-0.86%)
May 24, 2002 100.19 100.19 100.19 100.19 0 -1.23(-1.21%)
May 23, 2002 101.42 101.42 101.42 101.42 0 +1.03(+1.03%)
May 22, 2002 100.39 100.39 100.39 100.39 0 +0.57(+0.57%)
May 21, 2002 99.82 99.82 99.82 99.82 0 -1.11(-1.10%)
May 20, 2002 100.93 100.93 100.93 100.93 0 -1.36(-1.33%)
May 17, 2002 102.29 102.29 102.29 102.29 0 +0.80(+0.79%)
May 16, 2002 101.49 101.49 101.49 101.49 0 +0.66(+0.65%)
May 15, 2002 100.83 100.83 100.83 100.83 0 -0.54(-0.53%)
May 14, 2002 101.37 101.37 101.37 101.37 0 +2.10(+2.12%)
May 13, 2002 99.27 99.27 99.27 99.27 0 +1.82(+1.87%)
May 10, 2002 97.45 97.45 97.45 97.45 0 -1.66(-1.67%)
May 09, 2002 99.11 99.11 99.11 99.11 0 -1.45(-1.44%)
May 08, 2002 100.56 100.56 100.56 100.56 0 +3.65(+3.77%)
May 07, 2002 96.91 96.91 96.91 96.91 0 -0.29(-0.30%)
May 06, 2002 97.20 97.20 97.20 97.20 0 -1.92(-1.94%)
May 03, 2002 99.12 99.12 99.12 99.12 0 -1.02(-1.02%)
May 02, 2002 100.14 100.14 100.14 100.14 0 -0.17(-0.17%)
May 01, 2002 100.31 100.31 100.31 100.31 0 +0.89(+0.90%)
Apr 30, 2002 99.42 99.42 99.42 99.42 0 +1.06(+1.08%)
Apr 29, 2002 98.36 98.36 98.36 98.36 0 -1.00(-1.01%)
Apr 26, 2002 99.36 99.36 99.36 99.36 0 -1.39(-1.38%)
Apr 25, 2002 100.75 100.75 100.75 100.75 0 -0.15(-0.15%)
Apr 24, 2002 100.90 100.90 100.90 100.90 0 -0.73(-0.72%)
Apr 23, 2002 101.63 101.63 101.63 101.63 0 -0.63(-0.62%)
Apr 22, 2002 102.26 102.26 102.26 102.26 0 -1.60(-1.54%)
Apr 19, 2002 103.86 103.86 103.86 103.86 0 +0.07(+0.07%)
Apr 18, 2002 103.79 103.79 103.79 103.79 0 -0.15(-0.14%)
Apr 17, 2002 103.94 103.94 103.94 103.94 0 -0.21(-0.20%)
Apr 16, 2002 104.15 104.15 104.15 104.15 0 +2.38(+2.34%)
Apr 15, 2002 101.77 101.77 101.77 101.77 0 -0.78(-0.76%)
Apr 12, 2002 102.55 102.55 102.55 102.55 0 +0.68(+0.67%)
Apr 11, 2002 101.87 101.87 101.87 101.87 0 -2.47(-2.37%)
Apr 10, 2002 104.34 104.34 104.34 104.34 0 +1.17(+1.13%)
Apr 09, 2002 103.17 103.17 103.17 103.17 0 -0.68(-0.65%)
Apr 08, 2002 103.85 103.85 103.85 103.85 0 +0.26(+0.25%)
Apr 05, 2002 103.59 103.59 103.59 103.59 0 -0.33(-0.32%)
Apr 04, 2002 103.92 103.92 103.92 103.92 0 -0.95(-0.91%)
Apr 03, 2002 104.87 104.87 104.87 104.87 0 +0.00(+0.00%)
Apr 02, 2002 104.87 104.87 104.87 104.87 0 -0.90(-0.85%)
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.