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%)
Daily 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 30, 2008 117.83 117.83 117.83 117.83 0 +0.15(+0.13%)
Jun 27, 2008 117.68 118.12 117.68 117.68 0 -0.44(-0.37%)
Jun 26, 2008 118.12 122.25 118.12 118.12 0 -4.13(-3.38%)
Jun 25, 2008 122.25 122.25 122.25 122.25 0 +0.72(+0.59%)
Jun 24, 2008 121.53 121.87 121.53 121.53 0 -0.34(-0.28%)
Jun 23, 2008 121.87 121.87 121.87 121.87 0 +0.00(+0.00%)
Jun 20, 2008 121.87 121.87 121.87 121.87 0 -2.30(-1.85%)
Jun 19, 2008 124.17 124.17 123.67 124.17 0 +0.50(+0.40%)
Jun 18, 2008 123.67 123.67 123.67 123.67 0 -1.21(-0.97%)
Jun 17, 2008 124.88 124.88 124.88 124.88 0 -0.85(-0.68%)
Jun 16, 2008 125.73 125.73 125.72 125.73 0 +0.01(+0.01%)
Jun 13, 2008 125.72 125.72 125.72 125.72 0 +1.86(+1.50%)
Jun 12, 2008 123.86 123.86 123.86 123.86 0 +0.42(+0.34%)
Jun 11, 2008 123.44 123.44 123.44 123.44 0 -2.10(-1.67%)
Jun 10, 2008 125.54 125.84 125.54 125.54 0 -0.30(-0.24%)
Jun 09, 2008 125.84 125.84 125.84 125.84 0 +0.10(+0.08%)
Jun 06, 2008 125.74 125.74 125.74 125.74 0 -3.99(-3.08%)
Jun 05, 2008 129.73 129.73 127.24 129.73 0 +2.49(+1.96%)
Jun 04, 2008 127.24 127.24 127.22 127.24 0 +0.02(+0.02%)
Jun 03, 2008 127.22 127.22 127.22 127.22 0 -0.74(-0.58%)
Jun 02, 2008 127.96 129.31 127.96 127.96 0 -1.35(-1.04%)
May 30, 2008 129.31 129.31 129.12 129.31 0 +0.19(+0.15%)
May 29, 2008 129.12 129.12 128.42 129.12 0 +0.70(+0.55%)
May 28, 2008 128.42 128.42 128.42 128.42 0 +0.53(+0.41%)
May 27, 2008 127.89 127.89 127.89 127.89 0 +0.87(+0.68%)
May 26, 2008 127.02 127.02 127.02 127.02 0 +0.00(+0.00%)
May 23, 2008 127.02 127.02 127.02 127.02 0 -1.70(-1.32%)
May 22, 2008 128.72 128.72 128.36 128.72 0 +0.36(+0.28%)
May 21, 2008 128.36 130.45 128.36 128.36 0 -2.09(-1.60%)
May 20, 2008 130.45 130.45 130.45 130.45 0 -1.22(-0.93%)
May 19, 2008 131.67 131.67 131.54 131.67 0 +0.13(+0.10%)
May 16, 2008 131.54 131.54 131.54 131.54 0 +0.17(+0.13%)
May 15, 2008 131.37 131.37 129.97 131.37 0 +1.40(+1.08%)
May 14, 2008 129.43 129.97 129.43 129.97 0 +0.54(+0.42%)
May 13, 2008 129.43 129.43 129.43 129.43 0 -0.02(-0.02%)
May 12, 2008 129.45 129.45 128.03 129.45 0 +1.42(+1.11%)
May 09, 2008 128.87 128.87 128.03 128.03 0 -0.84(-0.65%)
May 08, 2008 128.87 128.87 128.87 128.87 0 +0.47(+0.37%)
May 07, 2008 128.40 130.71 128.40 128.40 0 -2.31(-1.77%)
May 06, 2008 130.71 130.71 130.71 130.71 0 +0.99(+0.76%)
May 05, 2008 129.72 129.72 129.72 129.72 0 -0.58(-0.45%)
May 02, 2008 129.88 130.30 130.30 130.30 0 +0.42(+0.32%)
May 01, 2008 129.88 129.88 129.88 129.88 0 +2.21(+1.73%)
Apr 30, 2008 127.67 128.15 127.67 127.67 0 -0.48(-0.37%)
Apr 29, 2008 128.15 128.15 128.15 128.15 0 -0.50(-0.39%)
Apr 28, 2008 128.65 128.78 128.65 128.65 0 -0.13(-0.10%)
Apr 25, 2008 128.78 128.78 128.78 128.78 0 +0.83(+0.65%)
Apr 24, 2008 127.95 127.95 127.95 127.95 0 +0.82(+0.65%)
Apr 23, 2008 127.13 127.13 127.13 127.13 0 +0.37(+0.29%)
Apr 22, 2008 126.76 126.76 126.76 126.76 0 -1.13(-0.88%)
Apr 21, 2008 127.89 127.89 127.89 127.89 0 -0.19(-0.15%)
Apr 18, 2008 128.08 128.08 128.08 128.08 0 +2.27(+1.80%)
Apr 17, 2008 125.81 125.81 125.81 125.81 0 +0.09(+0.07%)
Apr 16, 2008 125.72 125.72 125.72 125.72 0 +2.80(+2.28%)
Apr 15, 2008 122.92 122.92 122.92 122.92 0 +0.57(+0.47%)
Apr 14, 2008 122.35 122.35 122.35 122.35 0 -0.42(-0.34%)
Apr 11, 2008 125.31 122.77 122.77 122.77 0 -2.54(-2.03%)
Apr 10, 2008 125.31 125.31 125.31 125.31 0 +0.56(+0.45%)
Apr 09, 2008 124.75 124.75 124.75 124.75 0 -1.01(-0.80%)
Apr 08, 2008 126.36 126.36 125.76 125.76 0 -0.60(-0.47%)
Apr 07, 2008 126.36 126.36 126.36 126.36 0 +0.20(+0.16%)
Apr 04, 2008 126.16 126.16 126.16 126.16 0 +0.10(+0.08%)
Apr 03, 2008 126.06 126.06 126.06 126.06 0 +0.16(+0.13%)
Apr 02, 2008 126.12 125.90 125.90 125.90 0 -0.22(-0.17%)
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.