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, 2014 178.32 178.32 178.32 0 -3.62(-1.99%)
Jul 30, 2014 181.94 181.94 181.94 0 +0.04(+0.02%)
Jul 29, 2014 181.90 181.90 181.90 0 -0.82(-0.45%)
Jul 28, 2014 182.72 182.72 182.72 0 +0.05(+0.03%)
Jul 25, 2014 182.67 182.67 182.67 0 -0.89(-0.48%)
Jul 24, 2014 183.56 183.56 183.56 0 +0.41(+0.22%)
Jul 22, 2014 183.15 183.15 183.15 0 +0.92(+0.50%)
Jul 21, 2014 182.23 182.23 182.23 0 -0.42(-0.23%)
Jul 18, 2014 182.65 182.65 182.65 0 +1.85(+1.02%)
Jul 17, 2014 180.80 180.80 180.80 0 -2.15(-1.18%)
Jul 16, 2014 182.95 182.95 182.95 0 +0.79(+0.43%)
Jul 15, 2014 182.16 182.16 182.16 0 -0.35(-0.19%)
Jul 14, 2014 182.51 182.51 182.51 0 +0.88(+0.48%)
Jul 11, 2014 181.63 181.63 181.63 0 +0.28(+0.15%)
Jul 10, 2014 181.35 181.35 181.35 0 -0.75(-0.41%)
Jul 09, 2014 182.10 182.10 182.10 0 +0.85(+0.47%)
Jul 08, 2014 181.25 181.25 181.25 0 -1.23(-0.67%)
Jul 07, 2014 182.48 182.48 182.48 0 -0.72(-0.39%)
Jul 03, 2014 183.20 183.20 183.20 0 +1.00(+0.55%)
Jul 02, 2014 182.20 182.20 182.20 0 +0.13(+0.07%)
Jul 01, 2014 182.07 182.07 182.07 0 +1.24(+0.69%)
Jun 30, 2014 180.83 180.83 180.83 0 -0.06(-0.03%)
Jun 27, 2014 180.89 180.89 180.89 0 +0.35(+0.19%)
Jun 26, 2014 180.54 180.54 180.54 0 -0.18(-0.10%)
Jun 25, 2014 180.72 180.72 180.72 0 +0.88(+0.49%)
Jun 24, 2014 179.84 179.84 179.84 0 -1.15(-0.64%)
Jun 23, 2014 180.99 180.99 180.99 0 -0.02(-0.01%)
Jun 20, 2014 181.01 181.01 181.01 0 -0.45(-0.25%)
Jun 19, 2014 181.46 181.46 181.46 0 +0.26(+0.14%)
Jun 18, 2014 181.20 181.20 181.20 0 +1.39(+0.77%)
Jun 17, 2014 179.81 179.81 179.81 0 +0.39(+0.22%)
Jun 16, 2014 179.42 179.42 179.42 0 +0.15(+0.08%)
Jun 13, 2014 179.27 179.27 179.27 0 +0.56(+0.31%)
Jun 12, 2014 178.71 178.71 178.71 0 -1.23(-0.68%)
Jun 11, 2014 179.94 179.94 179.94 0 -0.62(-0.34%)
Jun 10, 2014 180.56 180.56 180.56 0 -0.04(-0.02%)
Jun 09, 2014 180.60 180.60 180.60 0 +0.17(+0.09%)
Jun 06, 2014 180.43 180.43 180.43 180.43 0 +0.86(+0.48%)
Jun 05, 2014 179.57 179.57 179.57 0 +1.18(+0.66%)
Jun 04, 2014 178.39 178.39 178.39 0 +0.36(+0.20%)
Jun 03, 2014 178.03 178.03 178.03 0 -0.06(-0.03%)
Jun 02, 2014 178.09 178.09 178.09 0 +0.15(+0.08%)
May 30, 2014 177.94 177.94 177.94 0 +0.33(+0.19%)
May 29, 2014 177.61 177.61 177.61 0 +0.97(+0.55%)
May 28, 2014 176.64 176.64 176.64 0 -0.17(-0.10%)
May 27, 2014 176.81 176.81 176.81 0 +1.05(+0.60%)
May 23, 2014 175.76 175.76 175.76 0 +0.74(+0.42%)
May 22, 2014 175.02 175.02 175.02 175.02 0 +0.44(+0.25%)
May 21, 2014 174.58 174.58 174.58 0 +1.43(+0.83%)
May 20, 2014 173.15 173.15 173.15 173.15 0 -1.13(-0.65%)
May 19, 2014 174.28 174.28 174.28 0 +0.68(+0.39%)
May 16, 2014 173.60 173.60 173.60 0 +0.65(+0.38%)
May 15, 2014 172.95 172.95 172.95 0 -1.61(-0.92%)
May 14, 2014 174.56 174.56 174.56 0 -0.79(-0.45%)
May 13, 2014 175.35 175.35 175.35 0 +0.12(+0.07%)
May 12, 2014 175.23 175.23 175.23 0 +1.68(+0.97%)
May 09, 2014 173.55 173.55 173.55 0 +0.29(+0.17%)
May 08, 2014 173.26 173.26 173.26 0 -0.19(-0.11%)
May 07, 2014 173.45 173.45 173.45 0 +1.04(+0.60%)
May 06, 2014 172.41 172.41 172.41 0 -1.56(-0.90%)
May 05, 2014 173.97 173.97 173.97 0 +0.34(+0.20%)
May 02, 2014 173.63 173.63 173.63 173.63 0 -0.24(-0.14%)
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.