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 (%)
Aug 30, 2002 84.83 84.83 84.83 84.83 0 -0.15(-0.18%)
Aug 29, 2002 84.98 84.98 84.98 84.98 0 +0.00(+0.00%)
Aug 28, 2002 84.98 84.98 84.98 84.98 0 -1.56(-1.80%)
Aug 27, 2002 86.54 86.54 86.54 86.54 0 -1.22(-1.39%)
Aug 26, 2002 87.76 87.76 87.76 87.76 0 +0.66(+0.76%)
Aug 23, 2002 87.10 87.10 87.10 87.10 0 -2.02(-2.27%)
Aug 22, 2002 89.12 89.12 89.12 89.12 0 +1.24(+1.41%)
Aug 21, 2002 87.88 87.88 87.88 87.88 0 +1.11(+1.28%)
Aug 20, 2002 86.77 86.77 86.77 86.77 0 -1.22(-1.39%)
Aug 19, 2002 87.99 87.99 87.99 87.99 0 +2.03(+2.36%)
Aug 16, 2002 85.96 85.96 85.96 85.96 0 -0.13(-0.15%)
Aug 15, 2002 86.09 86.09 86.09 86.09 0 +4.28(+5.23%)
Aug 13, 2002 81.81 81.81 81.81 81.81 0 -1.80(-2.15%)
Aug 12, 2002 83.61 83.61 83.61 83.61 0 -0.44(-0.52%)
Aug 09, 2002 84.05 84.05 84.05 84.05 0 +0.31(+0.37%)
Aug 08, 2002 83.74 83.74 83.74 83.74 0 +2.65(+3.27%)
Aug 07, 2002 81.09 81.09 81.09 81.09 0 +1.61(+2.03%)
Aug 06, 2002 79.48 79.48 79.48 79.48 0 +2.31(+2.99%)
Aug 05, 2002 77.17 77.17 77.17 77.17 0 -2.74(-3.43%)
Aug 02, 2002 79.91 79.91 79.91 79.91 0 -1.89(-2.31%)
Aug 01, 2002 81.80 81.80 81.80 81.80 0 -2.48(-2.94%)
Jul 31, 2002 84.28 84.28 84.28 84.28 0 +0.83(+0.99%)
Jul 30, 2002 83.45 83.45 83.45 83.45 0 +0.36(+0.43%)
Jul 29, 2002 83.09 83.09 83.09 83.09 0 +4.27(+5.42%)
Jul 26, 2002 78.82 78.82 78.82 78.82 0 +1.31(+1.69%)
Jul 25, 2002 77.51 77.51 77.51 77.51 0 -0.45(-0.58%)
Jul 24, 2002 77.96 77.96 77.96 77.96 0 +4.23(+5.74%)
Jul 23, 2002 73.73 73.73 73.73 73.73 0 -2.04(-2.69%)
Jul 22, 2002 75.77 75.77 75.77 75.77 0 -2.57(-3.28%)
Jul 19, 2002 78.34 78.34 78.34 78.34 0 -3.07(-3.77%)
Jul 18, 2002 81.41 81.41 81.41 81.41 0 -2.25(-2.69%)
Jul 17, 2002 83.66 83.66 83.66 83.66 0 +0.47(+0.56%)
Jul 16, 2002 83.19 83.19 83.19 83.19 0 -1.56(-1.84%)
Jul 15, 2002 84.75 84.75 84.75 84.75 0 -0.31(-0.36%)
Jul 12, 2002 85.06 85.06 85.06 85.06 0 -0.56(-0.65%)
Jul 11, 2002 85.62 85.62 85.62 85.62 0 +0.64(+0.75%)
Jul 10, 2002 84.98 84.98 84.98 84.98 0 -2.98(-3.39%)
Jul 09, 2002 87.96 87.96 87.96 87.96 0 -2.23(-2.47%)
Jul 08, 2002 90.19 90.19 90.19 90.19 0 -1.09(-1.19%)
Jul 05, 2002 91.28 91.28 91.28 91.28 0 +3.24(+3.68%)
Jul 03, 2002 88.04 88.04 88.04 88.04 0 +0.55(+0.63%)
Jul 02, 2002 87.49 87.49 87.49 87.49 0 -1.88(-2.10%)
Jul 01, 2002 89.37 89.37 89.37 89.37 0 -1.96(-2.15%)
Jun 28, 2002 91.33 91.33 91.33 91.33 0 -0.08(-0.09%)
Jun 27, 2002 91.41 91.41 91.41 91.41 0 +1.59(+1.77%)
Jun 26, 2002 89.82 89.82 89.82 89.82 0 -0.20(-0.22%)
Jun 25, 2002 90.02 90.02 90.02 90.02 0 -1.53(-1.67%)
Jun 24, 2002 91.55 91.55 91.55 91.55 0 +0.33(+0.36%)
Jun 21, 2002 91.22 91.22 91.22 91.22 0 -1.88(-2.02%)
Jun 20, 2002 93.10 93.10 93.10 93.10 0 -1.27(-1.35%)
Jun 19, 2002 94.37 94.37 94.37 94.37 0 -1.58(-1.65%)
Jun 18, 2002 95.95 95.95 95.95 95.95 0 +0.09(+0.09%)
Jun 17, 2002 95.86 95.86 95.86 95.86 0 +2.67(+2.87%)
Jun 14, 2002 93.19 93.19 93.19 93.19 0 -0.21(-0.22%)
Jun 13, 2002 93.40 93.40 93.40 93.40 0 -0.98(-1.04%)
Jun 12, 2002 94.38 94.38 94.38 94.38 0 +0.63(+0.67%)
Jun 11, 2002 93.75 93.75 93.75 93.75 0 -1.59(-1.67%)
Jun 10, 2002 95.34 95.34 95.34 95.34 0 +0.30(+0.32%)
Jun 07, 2002 95.04 95.04 95.04 95.04 0 -0.15(-0.16%)
Jun 06, 2002 95.19 95.19 95.19 95.19 0 -1.92(-1.98%)
Jun 05, 2002 97.11 97.11 97.11 97.11 0 +0.89(+0.92%)
Jun 04, 2002 96.22 96.22 96.22 96.22 0 +0.00(+0.00%)
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.