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, 2015 194.32 194.32 194.32 0 -0.44(-0.23%)
Jul 30, 2015 194.76 194.76 194.76 0 +0.02(+0.01%)
Jul 29, 2015 194.74 194.74 194.74 0 +1.44(+0.74%)
Jul 28, 2015 193.30 193.30 193.30 0 +2.36(+1.24%)
Jul 27, 2015 190.94 190.94 190.94 0 -1.11(-0.58%)
Jul 24, 2015 192.05 192.05 192.05 0 -2.08(-1.07%)
Jul 23, 2015 194.13 194.13 194.13 0 -1.09(-0.56%)
Jul 22, 2015 195.22 195.22 195.22 0 -0.45(-0.23%)
Jul 21, 2015 195.67 195.67 195.67 0 -0.83(-0.42%)
Jul 20, 2015 196.50 196.50 196.50 0 +0.15(+0.08%)
Jul 17, 2015 196.35 196.35 196.35 0 +0.22(+0.11%)
Jul 16, 2015 196.13 196.13 196.13 0 +1.56(+0.80%)
Jul 15, 2015 194.57 194.57 194.57 0 -0.14(-0.07%)
Jul 14, 2015 194.71 194.71 194.71 0 +0.86(+0.44%)
Jul 13, 2015 193.85 193.85 193.85 0 +2.14(+1.12%)
Jul 10, 2015 191.71 191.71 191.71 0 +2.33(+1.23%)
Jul 09, 2015 189.38 189.38 189.38 0 +0.43(+0.23%)
Jul 08, 2015 188.95 188.95 188.95 0 -3.14(-1.63%)
Jul 07, 2015 192.09 192.09 192.09 0 +1.16(+0.61%)
Jul 06, 2015 190.93 190.93 190.93 0 -0.74(-0.39%)
Jul 02, 2015 191.67 191.67 191.67 0 -0.06(-0.03%)
Jul 01, 2015 191.73 191.73 191.73 0 +1.37(+0.72%)
Jun 30, 2015 190.36 190.36 190.36 0 +0.52(+0.27%)
Jun 29, 2015 189.84 189.84 189.84 0 -4.01(-2.07%)
Jun 26, 2015 193.85 193.85 193.85 0 -0.04(-0.02%)
Jun 25, 2015 193.89 193.89 193.89 0 -0.57(-0.29%)
Jun 24, 2015 194.46 194.46 194.46 0 -1.43(-0.73%)
Jun 23, 2015 195.89 195.89 195.89 0 +0.14(+0.07%)
Jun 22, 2015 195.75 195.75 195.75 0 +1.18(+0.61%)
Jun 19, 2015 194.57 194.57 194.57 0 -1.90(-0.97%)
Jun 18, 2015 196.47 196.47 196.47 0 +1.95(+1.00%)
Jun 17, 2015 194.52 194.52 194.52 0 +0.39(+0.20%)
Jun 16, 2015 194.13 194.13 194.13 0 +1.10(+0.57%)
Jun 15, 2015 193.03 193.03 193.03 0 -0.90(-0.46%)
Jun 12, 2015 193.93 193.93 193.93 0 -1.35(-0.69%)
Jun 11, 2015 195.28 195.28 195.28 0 +0.40(+0.21%)
Jun 10, 2015 194.88 194.88 194.88 0 +2.33(+1.21%)
Jun 09, 2015 192.55 192.55 192.55 0 +0.08(+0.04%)
Jun 08, 2015 192.47 192.47 192.47 0 -1.22(-0.63%)
Jun 05, 2015 193.69 193.69 193.69 0 -0.28(-0.14%)
Jun 04, 2015 193.97 193.97 193.97 0 -1.68(-0.86%)
Jun 03, 2015 195.65 195.65 195.65 0 +0.45(+0.23%)
Jun 02, 2015 195.20 195.20 195.20 0 -0.19(-0.10%)
Jun 01, 2015 195.39 195.39 195.39 0 +0.42(+0.22%)
May 29, 2015 194.97 194.97 194.97 0 -1.23(-0.63%)
May 28, 2015 196.20 196.20 196.20 0 -0.22(-0.11%)
May 27, 2015 196.42 196.42 196.42 0 +1.81(+0.93%)
May 26, 2015 194.61 194.61 194.61 0 -2.02(-1.03%)
May 22, 2015 196.63 196.63 196.63 0 -0.44(-0.22%)
May 21, 2015 197.07 197.07 197.07 0 +0.49(+0.25%)
May 20, 2015 196.58 196.58 196.58 0 -0.16(-0.08%)
May 19, 2015 196.74 196.74 196.74 0 -0.09(-0.05%)
May 18, 2015 196.83 196.83 196.83 0 +0.61(+0.31%)
May 15, 2015 196.22 196.22 196.22 0 +0.17(+0.09%)
May 14, 2015 196.05 196.05 196.05 0 +2.11(+1.09%)
May 13, 2015 193.94 193.94 193.94 0 -0.03(-0.02%)
May 12, 2015 193.97 193.97 193.97 0 -0.55(-0.28%)
May 11, 2015 194.52 194.52 194.52 0 -0.96(-0.49%)
May 08, 2015 195.48 195.48 195.48 0 +2.60(+1.35%)
May 07, 2015 192.88 192.88 192.88 0 +0.77(+0.40%)
May 06, 2015 192.11 192.11 192.11 0 -0.79(-0.41%)
May 05, 2015 192.90 192.90 192.90 0 -2.29(-1.17%)
May 04, 2015 195.19 195.19 195.19 0 +0.57(+0.29%)
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.