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 (%)
Sep 30, 2013 155.02 155.02 155.02 0 -0.94(-0.60%)
Sep 27, 2013 155.96 155.96 155.96 0 -0.63(-0.40%)
Sep 26, 2013 156.59 156.59 156.59 0 +0.58(+0.37%)
Sep 25, 2013 156.01 156.01 156.01 0 -0.43(-0.27%)
Sep 24, 2013 156.44 156.44 156.44 0 -0.39(-0.25%)
Sep 23, 2013 156.83 156.83 156.83 0 -0.74(-0.47%)
Sep 20, 2013 157.57 157.57 157.57 0 -1.90(-1.19%)
Sep 19, 2013 159.47 159.47 159.47 0 -0.27(-0.17%)
Sep 18, 2013 159.74 159.74 159.74 0 +1.92(+1.22%)
Sep 17, 2013 157.82 157.82 157.82 0 +0.67(+0.43%)
Sep 16, 2013 157.15 157.15 157.15 0 +0.88(+0.56%)
Sep 13, 2013 156.27 156.27 156.27 0 +0.43(+0.28%)
Sep 12, 2013 155.84 155.84 155.84 0 -0.49(-0.31%)
Sep 11, 2013 156.33 156.33 156.33 0 +0.50(+0.32%)
Sep 10, 2013 155.83 155.83 155.83 0 +1.14(+0.74%)
Sep 09, 2013 154.69 154.69 154.69 0 +1.53(+1.00%)
Sep 06, 2013 153.16 153.16 153.16 0 +0.03(+0.02%)
Sep 05, 2013 153.13 153.13 153.13 0 +0.19(+0.12%)
Sep 04, 2013 152.94 152.94 152.94 0 +1.26(+0.83%)
Sep 03, 2013 151.68 151.68 151.68 0 +0.64(+0.42%)
Aug 30, 2013 151.04 151.04 151.04 0 -0.47(-0.31%)
Aug 29, 2013 151.51 151.51 151.51 0 +0.32(+0.21%)
Aug 28, 2013 151.19 151.19 151.19 0 +0.44(+0.29%)
Aug 27, 2013 150.75 150.75 150.75 0 -2.43(-1.59%)
Aug 26, 2013 153.18 153.18 153.18 0 -0.62(-0.40%)
Aug 23, 2013 153.80 153.80 153.80 0 +0.63(+0.41%)
Aug 22, 2013 153.17 153.17 153.17 0 +1.31(+0.86%)
Aug 21, 2013 151.86 151.86 151.86 0 -0.88(-0.58%)
Aug 20, 2013 152.74 152.74 152.74 0 +0.58(+0.38%)
Aug 19, 2013 152.16 152.16 152.16 0 -0.89(-0.58%)
Aug 16, 2013 153.05 153.05 153.05 0 -0.50(-0.33%)
Aug 15, 2013 153.55 153.55 153.55 0 -2.20(-1.41%)
Aug 14, 2013 155.75 155.75 155.75 0 -0.78(-0.50%)
Aug 13, 2013 156.53 156.53 156.53 0 +0.47(+0.30%)
Aug 12, 2013 156.06 156.06 156.06 0 -0.18(-0.12%)
Aug 09, 2013 156.24 156.24 156.24 0 -0.53(-0.34%)
Aug 08, 2013 156.77 156.77 156.77 0 +0.64(+0.41%)
Aug 07, 2013 156.13 156.13 156.13 0 -0.55(-0.35%)
Aug 06, 2013 156.68 156.68 156.68 0 -0.89(-0.56%)
Aug 05, 2013 157.57 157.57 157.57 0 -0.22(-0.14%)
Aug 02, 2013 157.79 157.79 157.79 157.79 0 +0.26(+0.17%)
Aug 01, 2013 157.53 157.53 157.53 0 +1.96(+1.26%)
Jul 31, 2013 155.57 155.57 155.57 0 +0.00(+0.00%)
Jul 30, 2013 155.57 155.57 155.57 0 -0.51(-0.33%)
Jul 26, 2013 156.08 156.08 156.08 0 +0.13(+0.08%)
Jul 25, 2013 155.95 155.95 155.95 155.95 0 +0.40(+0.26%)
Jul 24, 2013 155.55 155.55 155.55 155.55 0 -0.59(-0.38%)
Jul 23, 2013 156.14 156.14 156.14 156.14 0 -0.29(-0.19%)
Jul 22, 2013 156.43 156.43 156.43 156.43 0 +0.31(+0.20%)
Jul 19, 2013 156.12 156.12 156.12 156.12 0 +0.26(+0.17%)
Jul 18, 2013 155.86 155.86 155.86 155.86 0 +0.80(+0.52%)
Jul 17, 2013 154.62 155.06 155.06 155.06 0 +0.44(+0.28%)
Jul 16, 2013 154.62 154.62 154.62 154.62 0 -0.58(-0.37%)
Jul 15, 2013 155.20 155.20 155.20 155.20 0 +0.22(+0.14%)
Jul 12, 2013 154.98 154.98 154.98 154.98 0 +0.47(+0.30%)
Jul 11, 2013 154.51 154.51 154.51 154.51 0 +2.08(+1.36%)
Jul 10, 2013 152.43 152.43 152.43 152.43 0 +0.04(+0.03%)
Jul 09, 2013 152.39 152.39 152.39 152.39 0 +1.09(+0.72%)
Jul 08, 2013 151.30 151.30 151.30 151.30 0 +0.84(+0.56%)
Jul 05, 2013 150.46 150.46 150.46 150.46 0 +1.52(+1.02%)
Jul 03, 2013 148.94 148.94 148.94 148.94 0 +0.12(+0.08%)
Jul 02, 2013 148.82 148.82 148.82 148.82 0 -0.05(-0.03%)
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.