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 (%)
Jul 31, 2007 134.15 135.87 134.15 134.15 0 -1.72(-1.27%)
Jul 30, 2007 135.87 135.87 134.49 135.87 0 +1.38(+1.03%)
Jul 27, 2007 134.49 136.66 134.49 134.49 0 -2.17(-1.59%)
Jul 26, 2007 139.92 139.92 136.66 136.66 0 -3.26(-2.33%)
Jul 25, 2007 139.92 139.92 139.27 139.92 0 +0.65(+0.47%)
Jul 24, 2007 139.27 139.27 139.27 139.27 0 -2.82(-1.98%)
Jul 23, 2007 142.09 142.09 142.09 142.09 0 +0.69(+0.49%)
Jul 20, 2007 141.40 141.40 141.40 141.40 0 -1.75(-1.22%)
Jul 19, 2007 143.15 143.15 143.15 143.15 0 +0.64(+0.45%)
Jul 18, 2007 142.76 142.51 142.51 142.51 0 -0.25(-0.18%)
Jul 17, 2007 142.76 142.76 142.76 142.76 0 -0.01(-0.01%)
Jul 16, 2007 142.77 142.77 142.77 142.77 0 -0.28(-0.20%)
Jul 13, 2007 142.60 143.05 143.05 143.05 0 +0.45(+0.32%)
Jul 12, 2007 142.60 142.60 142.60 142.60 0 +2.67(+1.91%)
Jul 11, 2007 139.93 139.93 139.12 139.93 0 +0.81(+0.58%)
Jul 10, 2007 139.12 141.12 139.12 139.12 0 -2.00(-1.42%)
Jul 09, 2007 141.12 141.12 140.99 141.12 0 +0.13(+0.09%)
Jul 06, 2007 140.99 140.99 140.99 140.99 0 +0.50(+0.36%)
Jul 05, 2007 140.49 140.49 140.49 140.49 0 +0.05(+0.04%)
Jul 03, 2007 140.44 140.44 140.44 140.44 0 +0.53(+0.38%)
Jul 02, 2007 139.91 139.91 138.43 139.91 0 +1.48(+1.07%)
Jun 29, 2007 138.43 138.65 138.43 138.43 0 -0.22(-0.16%)
Jun 28, 2007 138.65 138.65 138.65 138.65 0 -0.05(-0.04%)
Jun 27, 2007 138.70 138.70 137.43 138.70 0 +1.27(+0.92%)
Jun 26, 2007 137.43 137.43 137.43 137.43 0 -0.45(-0.33%)
Jun 25, 2007 137.88 137.88 137.88 137.88 0 -0.44(-0.32%)
Jun 22, 2007 138.32 140.71 138.32 138.32 0 -2.39(-1.70%)
Jun 21, 2007 140.71 140.71 140.71 140.71 0 +0.90(+0.64%)
Jun 20, 2007 139.81 139.81 139.81 139.81 0 -1.93(-1.36%)
Jun 19, 2007 141.74 141.74 141.49 141.74 0 +0.25(+0.18%)
Jun 18, 2007 141.49 141.67 141.49 141.49 0 -0.18(-0.13%)
Jun 15, 2007 141.67 141.67 141.67 141.67 0 +0.92(+0.65%)
Jun 14, 2007 140.75 140.75 140.75 140.75 0 +0.69(+0.49%)
Jun 13, 2007 140.06 140.06 137.94 140.06 0 +2.12(+1.54%)
Jun 12, 2007 137.94 137.94 137.94 137.94 0 -1.35(-0.97%)
Jun 11, 2007 139.29 139.29 139.29 139.29 0 +0.00(+0.00%)
Jun 08, 2007 139.29 139.29 139.29 139.29 0 +1.56(+1.13%)
Jun 07, 2007 137.73 137.73 137.73 137.73 0 -2.45(-1.75%)
Jun 06, 2007 140.18 140.18 140.18 140.18 0 -1.22(-0.86%)
Jun 05, 2007 141.40 141.40 141.40 141.40 0 -0.75(-0.53%)
Jun 04, 2007 142.15 142.15 142.15 142.15 0 +0.26(+0.18%)
Jun 01, 2007 141.89 141.89 141.36 141.89 0 +0.53(+0.37%)
May 31, 2007 141.32 141.36 141.36 141.36 0 +0.04(+0.03%)
May 30, 2007 141.32 141.32 140.15 141.32 0 +1.17(+0.83%)
May 29, 2007 140.15 140.15 140.15 140.15 0 +0.23(+0.16%)
May 25, 2007 139.92 139.92 139.92 139.92 0 +0.76(+0.55%)
May 24, 2007 139.16 139.16 139.16 139.16 0 -1.34(-0.95%)
May 23, 2007 140.50 140.50 140.50 140.50 0 -0.17(-0.12%)
May 22, 2007 140.76 140.67 140.67 140.67 0 -0.09(-0.06%)
May 21, 2007 140.76 140.76 140.76 140.76 0 +0.21(+0.15%)
May 18, 2007 140.55 140.55 140.55 140.55 0 +0.93(+0.67%)
May 17, 2007 139.62 139.62 139.62 139.62 0 -0.12(-0.09%)
May 16, 2007 139.74 139.74 139.74 139.74 0 +1.23(+0.89%)
May 15, 2007 138.51 138.51 138.51 138.51 0 -0.17(-0.12%)
May 14, 2007 138.68 138.92 138.68 138.68 0 -0.24(-0.17%)
May 11, 2007 138.92 138.92 138.92 138.92 0 +1.34(+0.97%)
May 10, 2007 137.58 137.58 137.58 137.58 0 -1.92(-1.38%)
May 09, 2007 139.50 139.50 139.50 139.50 0 +0.48(+0.35%)
May 08, 2007 139.02 139.02 139.02 139.02 0 -0.15(-0.11%)
May 07, 2007 139.17 139.17 138.81 139.17 0 +0.36(+0.26%)
May 04, 2007 138.81 138.81 138.81 138.81 0 +0.30(+0.22%)
May 03, 2007 138.51 138.51 138.51 138.51 0 +0.64(+0.46%)
May 02, 2007 137.87 137.87 137.87 137.87 0 +0.90(+0.66%)
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.