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, 2013 155.57 155.57 155.57 0 +0.00(+0.00%)
Jul 30, 2013 155.57 155.57 155.57 0 -0.51(-0.33%)
Jul 26, 2013 156.08 156.08 156.08 0 +0.13(+0.08%)
Jul 25, 2013 155.95 155.95 155.95 155.95 0 +0.40(+0.26%)
Jul 24, 2013 155.55 155.55 155.55 155.55 0 -0.59(-0.38%)
Jul 23, 2013 156.14 156.14 156.14 156.14 0 -0.29(-0.19%)
Jul 22, 2013 156.43 156.43 156.43 156.43 0 +0.31(+0.20%)
Jul 19, 2013 156.12 156.12 156.12 156.12 0 +0.26(+0.17%)
Jul 18, 2013 155.86 155.86 155.86 155.86 0 +0.80(+0.52%)
Jul 17, 2013 154.62 155.06 155.06 155.06 0 +0.44(+0.28%)
Jul 16, 2013 154.62 154.62 154.62 154.62 0 -0.58(-0.37%)
Jul 15, 2013 155.20 155.20 155.20 155.20 0 +0.22(+0.14%)
Jul 12, 2013 154.98 154.98 154.98 154.98 0 +0.47(+0.30%)
Jul 11, 2013 154.51 154.51 154.51 154.51 0 +2.08(+1.36%)
Jul 10, 2013 152.43 152.43 152.43 152.43 0 +0.04(+0.03%)
Jul 09, 2013 152.39 152.39 152.39 152.39 0 +1.09(+0.72%)
Jul 08, 2013 151.30 151.30 151.30 151.30 0 +0.84(+0.56%)
Jul 05, 2013 150.46 150.46 150.46 150.46 0 +1.52(+1.02%)
Jul 03, 2013 148.94 148.94 148.94 148.94 0 +0.12(+0.08%)
Jul 02, 2013 148.82 148.82 148.82 148.82 0 -0.05(-0.03%)
Jul 01, 2013 148.87 148.87 148.87 148.87 0 +0.81(+0.55%)
Jun 28, 2013 148.06 148.06 148.06 148.06 0 -0.63(-0.42%)
Jun 27, 2013 148.69 148.69 148.69 148.69 0 +0.93(+0.63%)
Jun 26, 2013 147.76 147.76 147.76 147.76 0 +1.43(+0.98%)
Jun 25, 2013 146.33 146.33 146.33 146.33 0 +1.39(+0.96%)
Jun 24, 2013 144.94 144.94 144.94 144.94 0 -1.78(-1.21%)
Jun 21, 2013 146.72 146.72 146.72 146.72 0 -0.31(-0.21%)
Jun 20, 2013 147.03 147.03 147.03 147.03 0 -3.75(-2.49%)
Jun 19, 2013 150.78 150.78 150.78 150.78 0 -2.11(-1.38%)
Jun 18, 2013 152.89 152.89 152.89 152.89 0 +1.18(+0.78%)
Jun 17, 2013 151.71 151.71 151.71 151.71 0 +1.14(+0.76%)
Jun 14, 2013 150.57 150.57 150.57 150.57 0 -0.89(-0.59%)
Jun 13, 2013 151.46 151.46 151.46 151.46 0 +2.23(+1.49%)
Jun 12, 2013 150.46 149.23 149.23 149.23 0 -1.23(-0.82%)
Jun 11, 2013 152.00 150.46 150.46 150.46 0 -1.54(-1.01%)
Jun 10, 2013 152.00 152.00 152.00 152.00 0 -0.05(-0.03%)
Jun 07, 2013 152.05 152.05 152.05 152.05 0 +1.93(+1.29%)
Jun 06, 2013 150.12 150.12 150.12 150.12 0 +1.28(+0.86%)
Jun 05, 2013 148.84 148.84 148.84 148.84 0 -2.04(-1.35%)
Jun 04, 2013 150.88 150.88 150.88 150.88 0 -0.83(-0.55%)
Jun 03, 2013 151.71 151.71 151.71 151.71 0 +0.91(+0.60%)
May 31, 2013 150.80 150.80 150.80 150.80 0 -2.19(-1.43%)
May 30, 2013 152.99 152.99 152.99 152.99 0 +0.58(+0.38%)
May 29, 2013 152.41 152.41 152.41 152.41 0 -1.02(-0.66%)
May 28, 2013 153.43 153.43 153.43 153.43 0 +0.92(+0.60%)
May 24, 2013 152.51 152.51 152.51 152.51 0 -0.07(-0.05%)
May 23, 2013 152.58 152.58 152.58 152.58 0 -0.43(-0.28%)
May 22, 2013 153.01 153.01 153.01 153.01 0 -1.25(-0.81%)
May 21, 2013 154.26 154.26 154.26 154.26 0 +0.27(+0.18%)
May 20, 2013 153.99 153.99 153.99 153.99 0 -0.11(-0.07%)
May 17, 2013 154.10 154.10 154.10 154.10 0 +1.57(+1.03%)
May 16, 2013 152.53 152.53 152.53 152.53 0 -0.76(-0.50%)
May 15, 2013 153.29 153.29 153.29 153.29 0 +2.39(+1.58%)
May 13, 2013 150.90 150.90 150.90 150.90 0 +0.02(+0.01%)
May 10, 2013 150.88 150.88 150.88 150.88 0 +0.65(+0.43%)
May 09, 2013 150.23 150.23 150.23 150.23 0 -0.49(-0.33%)
May 08, 2013 150.72 150.72 150.72 150.72 0 +0.69(+0.46%)
May 07, 2013 150.03 150.03 150.03 150.03 0 +0.79(+0.53%)
May 06, 2013 149.24 149.24 149.24 149.24 0 +0.28(+0.19%)
May 03, 2013 148.96 148.96 148.96 148.96 0 +1.57(+1.07%)
May 02, 2013 147.39 147.39 147.39 147.39 0 +1.38(+0.95%)
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.