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 (%)
Jul 31, 2009 91.14 91.14 91.14 91.14 0 +0.07(+0.08%)
Jul 30, 2009 91.07 91.07 91.07 91.07 0 +1.08(+1.20%)
Jul 29, 2009 89.99 89.99 89.99 89.99 0 -0.40(-0.44%)
Jul 28, 2009 90.36 90.39 90.39 90.39 0 -0.24(-0.26%)
Jul 27, 2009 90.36 90.63 90.63 90.63 0 +0.27(+0.30%)
Jul 24, 2009 90.36 90.36 90.36 90.36 0 +0.28(+0.31%)
Jul 23, 2009 90.08 90.08 90.08 90.08 0 +2.06(+2.34%)
Jul 22, 2009 88.02 88.02 88.02 88.02 0 -0.05(-0.06%)
Jul 21, 2009 88.07 88.07 88.07 88.07 0 +0.33(+0.38%)
Jul 20, 2009 87.74 87.74 87.74 87.74 0 +0.99(+1.14%)
Jul 17, 2009 86.75 86.75 86.75 86.75 0 -0.03(-0.03%)
Jul 16, 2009 86.78 86.78 86.78 86.78 0 +0.75(+0.87%)
Jul 15, 2009 83.54 86.03 86.03 86.03 0 +2.49(+2.98%)
Jul 14, 2009 83.54 83.54 83.54 83.54 0 +0.44(+0.53%)
Jul 13, 2009 83.10 83.10 83.10 83.10 0 +2.02(+2.49%)
Jul 10, 2009 81.08 81.08 81.08 81.08 0 -0.33(-0.41%)
Jul 09, 2009 81.41 81.41 81.41 81.41 0 +0.29(+0.36%)
Jul 08, 2009 81.12 81.12 81.12 81.12 0 -0.09(-0.11%)
Jul 07, 2009 81.21 81.21 81.21 81.21 0 -1.63(-1.97%)
Jul 06, 2009 82.84 82.84 82.84 82.84 0 +0.21(+0.25%)
Jul 02, 2009 84.79 82.63 82.63 82.63 0 -2.47(-2.90%)
Jul 01, 2009 85.10 85.10 85.10 85.10 0 +0.38(+0.45%)
Jun 30, 2009 84.72 84.72 84.72 84.72 0 -0.72(-0.84%)
Jun 29, 2009 85.44 85.44 85.44 85.44 0 +0.76(+0.90%)
Jun 26, 2009 84.68 84.68 84.68 84.68 0 -0.11(-0.13%)
Jun 25, 2009 84.32 84.79 84.79 84.79 0 +1.78(+2.14%)
Jun 24, 2009 83.01 83.01 83.01 83.01 0 +0.55(+0.67%)
Jun 23, 2009 82.46 82.46 82.46 82.46 0 -0.25(-0.30%)
Jun 22, 2009 82.71 82.71 82.71 82.71 0 -2.59(-3.04%)
Jun 19, 2009 85.30 85.30 85.30 85.30 0 +0.26(+0.31%)
Jun 18, 2009 85.04 85.04 85.04 85.04 0 +0.72(+0.85%)
Jun 17, 2009 84.32 84.32 84.32 84.32 0 -0.11(-0.13%)
Jun 16, 2009 84.43 84.43 84.43 84.43 0 -1.08(-1.26%)
Jun 15, 2009 85.51 85.51 85.51 85.51 0 -2.07(-2.36%)
Jun 12, 2009 87.58 87.58 87.58 87.58 0 +0.12(+0.14%)
Jun 11, 2009 87.46 87.46 87.46 87.46 0 +0.55(+0.63%)
Jun 10, 2009 86.91 86.91 86.91 86.91 0 -0.30(-0.34%)
Jun 09, 2009 87.21 87.21 87.21 87.21 0 +0.31(+0.36%)
Jun 08, 2009 86.90 86.90 86.90 86.90 0 -0.06(-0.07%)
Jun 05, 2009 83.47 86.96 86.96 86.96 0 -0.22(-0.25%)
Jun 04, 2009 87.18 87.18 87.18 0 +1.01(+1.17%)
Jun 03, 2009 83.47 86.17 86.17 86.17 0 -1.18(-1.35%)
Jun 02, 2009 87.17 87.35 87.35 87.35 0 +0.18(+0.21%)
Jun 01, 2009 87.17 87.17 87.17 87.17 0 +2.19(+2.58%)
May 29, 2009 84.98 84.98 84.98 84.98 0 +1.14(+1.36%)
May 28, 2009 83.84 83.84 83.84 83.84 0 +1.28(+1.55%)
May 27, 2009 82.56 82.56 82.56 82.56 0 -1.58(-1.88%)
May 26, 2009 84.14 84.14 84.14 84.14 0 +2.16(+2.63%)
May 22, 2009 83.47 81.98 81.98 81.98 0 -0.12(-0.15%)
May 21, 2009 82.10 82.10 82.10 82.10 0 -1.37(-1.64%)
May 20, 2009 83.47 83.47 83.47 83.47 0 -0.43(-0.51%)
May 19, 2009 83.90 83.90 83.90 83.90 0 -0.13(-0.15%)
May 18, 2009 84.03 84.03 84.03 84.03 0 +2.48(+3.04%)
May 15, 2009 81.55 81.55 81.55 81.55 0 -0.91(-1.10%)
May 14, 2009 82.46 82.46 82.46 82.46 0 +0.85(+1.04%)
May 13, 2009 83.83 81.61 81.61 81.61 0 -2.22(-2.65%)
May 12, 2009 83.83 83.83 83.83 83.83 0 -0.08(-0.10%)
May 11, 2009 83.91 83.91 83.91 83.91 0 -1.79(-2.09%)
May 08, 2009 85.70 85.70 85.70 85.70 0 +2.00(+2.39%)
May 07, 2009 83.70 83.70 83.70 83.70 0 -1.10(-1.30%)
May 06, 2009 84.80 84.80 84.80 84.80 0 +1.46(+1.75%)
May 05, 2009 83.34 83.34 83.34 83.34 0 -0.30(-0.36%)
May 04, 2009 83.64 83.64 83.64 83.64 0 +2.74(+3.39%)
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.