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, 2018 260.30 260.30 260.30 260.30 0 +1.28(+0.49%)
Jul 30, 2018 259.02 259.02 259.02 259.02 0 -1.48(-0.57%)
Jul 27, 2018 260.50 260.50 0 -1.73(-0.66%)
Jul 26, 2018 262.23 262.23 0 -0.79(-0.30%)
Jul 25, 2018 263.02 263.02 0 +2.37(+0.91%)
Jul 24, 2018 260.65 260.65 0 +1.25(+0.48%)
Jul 23, 2018 259.40 259.40 0 +0.48(+0.19%)
Jul 20, 2018 258.92 258.92 0 -0.24(-0.09%)
Jul 19, 2018 259.16 259.16 0 -1.00(-0.38%)
Jul 18, 2018 260.16 260.16 0 +0.56(+0.22%)
Jul 17, 2018 259.60 259.60 0 +1.03(+0.40%)
Jul 16, 2018 258.57 258.57 0 -0.26(-0.10%)
Jul 13, 2018 258.83 258.83 0 +0.28(+0.11%)
Jul 12, 2018 258.55 258.55 0 +2.27(+0.89%)
Jul 11, 2018 256.28 256.28 0 -1.84(-0.71%)
Jul 10, 2018 258.12 258.12 0 +0.90(+0.35%)
Jul 09, 2018 257.22 257.22 0 +2.32(+0.91%)
Jul 06, 2018 254.90 254.90 0 +2.16(+0.85%)
Jul 05, 2018 252.74 252.74 0 +2.22(+0.89%)
Jul 03, 2018 250.52 250.52 0 -1.24(-0.49%)
Jul 02, 2018 251.76 251.76 0 +0.77(+0.31%)
Jun 29, 2018 250.99 250.99 250.99 0 +0.21(+0.08%)
Jun 28, 2018 250.78 250.78 250.78 0 +1.57(+0.63%)
Jun 27, 2018 249.21 249.21 249.21 0 -3.27(-1.30%)
Jun 26, 2018 252.48 252.48 252.48 0 +0.55(+0.22%)
Jun 25, 2018 251.93 251.93 251.93 0 -3.51(-1.37%)
Jun 22, 2018 255.44 255.44 255.44 0 +0.49(+0.19%)
Jun 21, 2018 254.95 254.95 254.95 0 -1.61(-0.63%)
Jun 20, 2018 256.56 256.56 256.56 0 +0.44(+0.17%)
Jun 19, 2018 256.12 256.12 256.12 0 -1.03(-0.40%)
Jun 18, 2018 257.15 257.15 257.15 0 -0.54(-0.21%)
Jun 15, 2018 257.69 257.69 257.69 0 -0.24(-0.09%)
Jun 14, 2018 257.93 257.93 257.93 0 +0.72(+0.28%)
Jun 13, 2018 257.21 257.21 257.21 0 -1.03(-0.40%)
Jun 12, 2018 258.24 258.24 258.24 0 +0.73(+0.28%)
Jun 08, 2018 257.51 257.51 257.51 0 +0.81(+0.32%)
Jun 07, 2018 256.70 256.70 256.70 0 -0.14(-0.05%)
Jun 06, 2018 256.84 256.84 256.84 0 +2.19(+0.86%)
Jun 05, 2018 254.65 254.65 254.65 0 +0.19(+0.07%)
Jun 04, 2018 254.46 254.46 254.46 0 +1.14(+0.45%)
Jun 01, 2018 253.32 253.32 253.32 0 +2.74(+1.09%)
May 31, 2018 250.58 250.58 250.58 0 -1.68(-0.67%)
May 30, 2018 252.26 252.26 252.26 0 +3.20(+1.28%)
May 29, 2018 249.06 249.06 249.06 0 -2.90(-1.15%)
May 25, 2018 251.96 251.96 251.96 0 -0.57(-0.23%)
May 24, 2018 252.53 252.53 252.53 0 -0.50(-0.20%)
May 23, 2018 253.03 253.03 253.03 0 +0.82(+0.33%)
May 22, 2018 252.21 252.21 252.21 0 -0.79(-0.31%)
May 21, 2018 253.00 253.00 253.00 0 +1.86(+0.74%)
May 18, 2018 251.14 251.14 251.14 0 -0.64(-0.25%)
May 17, 2018 251.78 251.78 251.78 0 -0.15(-0.06%)
May 16, 2018 251.93 251.93 251.93 0 +1.09(+0.43%)
May 15, 2018 250.84 250.84 250.84 0 -1.72(-0.68%)
May 14, 2018 252.56 252.56 252.56 0 +0.23(+0.09%)
May 11, 2018 252.33 252.33 252.33 0 +0.52(+0.21%)
May 10, 2018 251.81 251.81 251.81 0 +2.40(+0.96%)
May 09, 2018 249.41 249.41 249.41 0 +2.41(+0.98%)
May 08, 2018 247.00 247.00 247.00 0 -0.06(-0.02%)
May 07, 2018 247.06 247.06 247.06 0 +0.85(+0.35%)
May 04, 2018 246.21 246.21 246.21 0 +3.16(+1.30%)
May 03, 2018 243.05 243.05 243.05 0 -0.52(-0.21%)
May 02, 2018 243.57 243.57 243.57 0 -1.77(-0.72%)
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.