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 30, 2010 94.91 94.91 94.91 94.91 0 -0.96(-1.00%)
Jun 29, 2010 95.87 95.87 95.87 95.87 0 -3.75(-3.76%)
Jun 25, 2010 99.62 99.62 99.62 99.62 0 +0.28(+0.28%)
Jun 24, 2010 99.34 99.34 99.34 99.34 0 -1.70(-1.68%)
Jun 23, 2010 101.04 101.04 101.04 101.04 0 -0.30(-0.30%)
Jun 22, 2010 101.34 101.34 101.34 101.34 0 -1.64(-1.59%)
Jun 21, 2010 102.98 102.98 102.98 102.98 0 -0.40(-0.39%)
Jun 18, 2010 103.38 103.38 103.38 103.38 0 +0.14(+0.14%)
Jun 17, 2010 103.24 103.24 103.24 103.24 0 +0.14(+0.14%)
Jun 16, 2010 103.10 103.10 103.10 103.10 0 -0.05(-0.05%)
Jun 15, 2010 103.15 103.15 103.15 103.15 0 +2.37(+2.35%)
Jun 14, 2010 100.78 100.78 100.78 100.78 0 -0.18(-0.18%)
Jun 11, 2010 100.49 100.96 100.96 100.96 0 +0.47(+0.47%)
Jun 10, 2010 97.61 100.49 100.49 100.49 0 +2.88(+2.95%)
Jun 09, 2010 97.61 97.61 97.61 97.61 0 -0.58(-0.59%)
Jun 08, 2010 98.19 98.19 98.19 98.19 0 +1.08(+1.11%)
Jun 07, 2010 97.11 97.11 97.11 97.11 0 -1.32(-1.34%)
Jun 04, 2010 98.43 98.43 98.43 98.43 0 -3.51(-3.44%)
Jun 03, 2010 101.94 101.94 101.94 101.94 0 +0.42(+0.41%)
Jun 02, 2010 101.52 101.52 101.52 101.52 0 +2.57(+2.60%)
Jun 01, 2010 98.95 98.95 98.95 98.95 0 -1.73(-1.72%)
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%)
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.