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 (%)
Sep 30, 2004 102.99 102.99 102.99 102.99 0 -0.02(-0.02%)
Sep 29, 2004 103.01 103.01 103.01 103.01 0 +0.44(+0.43%)
Sep 28, 2004 102.57 102.57 102.57 102.57 0 +0.62(+0.61%)
Sep 27, 2004 101.95 101.95 101.95 101.95 0 -0.60(-0.59%)
Sep 24, 2004 102.55 102.55 102.55 102.55 0 -0.25(-0.24%)
Sep 23, 2004 102.80 102.80 102.80 102.80 0 -0.46(-0.45%)
Sep 22, 2004 103.26 103.26 103.26 103.26 0 -1.46(-1.39%)
Sep 21, 2004 104.72 104.72 104.72 104.72 0 +0.66(+0.63%)
Sep 20, 2004 104.06 104.06 104.06 104.06 0 -0.59(-0.56%)
Sep 17, 2004 104.65 104.65 104.65 104.65 0 +0.47(+0.45%)
Sep 16, 2004 104.18 104.18 104.18 104.18 0 +0.29(+0.28%)
Sep 15, 2004 103.89 103.89 103.89 103.89 0 -0.74(-0.71%)
Sep 14, 2004 104.63 104.63 104.63 104.63 0 +0.23(+0.22%)
Sep 13, 2004 104.40 104.40 104.40 104.40 0 +0.21(+0.20%)
Sep 10, 2004 104.19 104.19 104.19 104.19 0 +0.51(+0.49%)
Sep 09, 2004 103.68 103.68 103.68 103.68 0 +0.20(+0.19%)
Sep 08, 2004 103.48 103.48 103.48 103.48 0 -0.45(-0.43%)
Sep 07, 2004 103.93 103.93 103.93 103.93 0 +0.71(+0.69%)
Sep 03, 2004 103.22 103.22 103.22 103.22 0 -0.43(-0.41%)
Sep 02, 2004 103.65 103.65 103.65 103.65 0 +1.15(+1.12%)
Sep 01, 2004 102.50 102.50 102.50 102.50 0 +0.19(+0.19%)
Aug 31, 2004 102.31 102.31 102.31 102.31 0 +0.47(+0.46%)
Aug 30, 2004 101.84 101.84 101.84 101.84 0 -0.79(-0.77%)
Aug 27, 2004 102.63 102.63 102.63 102.63 0 +0.26(+0.25%)
Aug 26, 2004 102.37 102.37 102.37 102.37 0 +0.01(+0.01%)
Aug 25, 2004 102.36 102.36 102.36 102.36 0 +0.82(+0.81%)
Aug 24, 2004 101.54 101.54 101.54 101.54 0 +0.05(+0.05%)
Aug 23, 2004 101.49 101.49 101.49 101.49 0 -0.24(-0.24%)
Aug 20, 2004 101.73 101.73 101.73 101.73 0 +0.66(+0.65%)
Aug 19, 2004 101.07 101.07 101.07 101.07 0 -0.36(-0.35%)
Aug 18, 2004 101.43 101.43 101.43 101.43 0 +1.26(+1.26%)
Aug 17, 2004 100.17 100.17 100.17 100.17 0 +0.23(+0.23%)
Aug 16, 2004 99.94 99.94 99.94 99.94 0 +1.35(+1.37%)
Aug 13, 2004 98.59 98.59 98.59 98.59 0 +0.15(+0.15%)
Aug 12, 2004 98.44 98.44 98.44 98.44 0 -1.16(-1.16%)
Aug 11, 2004 99.60 99.60 99.60 99.60 0 -0.24(-0.24%)
Aug 10, 2004 99.84 99.84 99.84 99.84 0 +1.28(+1.30%)
Aug 09, 2004 98.56 98.56 98.56 98.56 0 +0.11(+0.11%)
Aug 06, 2004 98.45 98.45 98.45 98.45 0 -1.54(-1.54%)
Aug 05, 2004 99.99 99.99 99.99 99.99 0 -1.66(-1.63%)
Aug 04, 2004 101.65 101.65 101.65 101.65 0 -0.08(-0.08%)
Aug 03, 2004 101.73 101.73 101.73 101.73 0 -0.64(-0.63%)
Aug 02, 2004 102.37 102.37 102.37 102.37 0 +0.45(+0.44%)
Jul 30, 2004 101.92 101.92 101.92 101.92 0 +0.12(+0.12%)
Jul 29, 2004 101.80 101.80 101.80 101.80 0 +0.50(+0.49%)
Jul 28, 2004 101.30 101.30 101.30 101.30 0 +0.07(+0.07%)
Jul 27, 2004 101.23 101.23 101.23 101.23 0 +1.00(+1.00%)
Jul 26, 2004 100.23 100.23 100.23 100.23 0 -1.18(-1.16%)
Jul 22, 2004 101.41 101.41 101.41 101.41 0 +0.27(+0.27%)
Jul 21, 2004 101.14 101.14 101.14 101.14 0 -1.36(-1.33%)
Jul 20, 2004 102.50 102.50 102.50 102.50 0 +0.72(+0.71%)
Jul 19, 2004 101.78 101.78 101.78 101.78 0 -0.05(-0.05%)
Jul 16, 2004 101.83 101.83 101.83 101.83 0 -0.48(-0.47%)
Jul 15, 2004 102.31 102.31 102.31 102.31 0 -0.45(-0.44%)
Jul 14, 2004 102.76 102.76 102.76 102.76 0 -0.33(-0.32%)
Jul 13, 2004 103.09 103.09 103.09 103.09 0 +0.07(+0.07%)
Jul 12, 2004 103.02 103.02 103.02 103.02 0 +0.15(+0.15%)
Jul 09, 2004 102.87 102.87 102.87 102.87 0 +0.34(+0.33%)
Jul 08, 2004 102.53 102.53 102.53 102.53 0 -0.84(-0.81%)
Jul 07, 2004 103.37 103.37 103.37 103.37 0 +0.22(+0.21%)
Jul 06, 2004 103.15 103.15 103.15 103.15 0 -0.85(-0.82%)
Jul 02, 2004 104.00 104.00 104.00 104.00 0 -0.33(-0.32%)
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.