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 )

487.06 -3.60 (-0.73%)
Daily Price Updated: 4:00 PM EDT, May 23, 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, 2003 91.59 91.59 91.59 91.59 0 +0.28(+0.31%)
Jul 30, 2003 91.31 91.31 91.31 91.31 0 -0.15(-0.16%)
Jul 29, 2003 91.46 91.46 91.46 91.46 0 -0.66(-0.72%)
Jul 28, 2003 92.12 92.12 92.12 92.12 0 -0.20(-0.22%)
Jul 25, 2003 92.32 92.32 92.32 92.32 0 +1.58(+1.74%)
Jul 24, 2003 90.74 90.74 90.74 90.74 0 -0.65(-0.71%)
Jul 23, 2003 91.39 91.39 91.39 91.39 0 +0.05(+0.05%)
Jul 22, 2003 91.34 91.34 91.34 91.34 0 +0.86(+0.95%)
Jul 21, 2003 90.48 90.48 90.48 90.48 0 -1.34(-1.46%)
Jul 18, 2003 91.82 91.82 91.82 91.82 0 +1.07(+1.18%)
Jul 17, 2003 90.75 90.75 90.75 90.75 0 -1.14(-1.24%)
Jul 16, 2003 91.89 91.89 91.89 91.89 0 -0.58(-0.63%)
Jul 15, 2003 92.47 92.47 92.47 92.47 0 -0.32(-0.34%)
Jul 14, 2003 92.79 92.79 92.79 92.79 0 +0.53(+0.57%)
Jul 11, 2003 92.26 92.26 92.26 92.26 0 +0.88(+0.96%)
Jul 10, 2003 91.38 91.38 91.38 91.38 0 -1.25(-1.35%)
Jul 09, 2003 92.63 92.63 92.63 92.63 0 -0.51(-0.55%)
Jul 08, 2003 93.14 93.14 93.14 93.14 0 +0.34(+0.37%)
Jul 07, 2003 92.80 92.80 92.80 92.80 0 +1.73(+1.90%)
Jul 03, 2003 91.07 91.07 91.07 91.07 0 -0.74(-0.81%)
Jul 02, 2003 91.81 91.81 91.81 91.81 0 +1.06(+1.17%)
Jul 01, 2003 90.75 90.75 90.75 90.75 0 +0.73(+0.81%)
Jun 30, 2003 90.02 90.02 90.02 90.02 0 -0.15(-0.17%)
Jun 27, 2003 90.17 90.17 90.17 90.17 0 -0.89(-0.98%)
Jun 26, 2003 91.06 91.06 91.06 91.06 0 +1.00(+1.11%)
Jun 25, 2003 90.06 90.06 90.06 90.06 0 -0.75(-0.83%)
Jun 24, 2003 90.81 90.81 90.81 90.81 0 +0.17(+0.19%)
Jun 23, 2003 90.64 90.64 90.64 90.64 0 -1.30(-1.41%)
Jun 20, 2003 91.94 91.94 91.94 91.94 0 -0.21(-0.23%)
Jun 19, 2003 92.15 92.15 92.15 92.15 0 -1.42(-1.52%)
Jun 18, 2003 93.57 93.57 93.57 93.57 0 -0.14(-0.15%)
Jun 17, 2003 93.71 93.71 93.71 93.71 0 +0.09(+0.10%)
Jun 16, 2003 93.62 93.62 93.62 93.62 0 +2.04(+2.23%)
Jun 13, 2003 91.58 91.58 91.58 91.58 0 -0.91(-0.98%)
Jun 12, 2003 92.49 92.49 92.49 92.49 0 +0.10(+0.11%)
Jun 11, 2003 92.39 92.39 92.39 92.39 0 +1.20(+1.32%)
Jun 10, 2003 91.19 91.19 91.19 91.19 0 +0.82(+0.91%)
Jun 09, 2003 90.37 90.37 90.37 90.37 0 -1.09(-1.19%)
Jun 06, 2003 91.46 91.46 91.46 91.46 0 -0.22(-0.24%)
Jun 05, 2003 91.68 91.68 91.68 91.68 0 +0.37(+0.41%)
Jun 04, 2003 91.31 91.31 91.31 91.31 0 +1.38(+1.53%)
Jun 03, 2003 89.93 89.93 89.93 89.93 0 +0.42(+0.47%)
Jun 02, 2003 89.51 89.51 89.51 89.51 0 +0.32(+0.36%)
May 30, 2003 89.19 89.19 89.19 89.19 0 +1.30(+1.48%)
May 29, 2003 87.89 87.89 87.89 87.89 0 -0.33(-0.37%)
May 28, 2003 88.22 88.22 88.22 88.22 0 +0.18(+0.20%)
May 27, 2003 88.04 88.04 88.04 88.04 0 +1.69(+1.96%)
May 23, 2003 86.35 86.35 86.35 86.35 0 +0.12(+0.14%)
May 22, 2003 86.23 86.23 86.23 86.23 0 +0.78(+0.91%)
May 21, 2003 85.45 85.45 85.45 85.45 0 +0.35(+0.41%)
May 20, 2003 85.10 85.10 85.10 85.10 0 -0.10(-0.12%)
May 19, 2003 85.20 85.20 85.20 85.20 0 -2.17(-2.48%)
May 16, 2003 87.37 87.37 87.37 87.37 0 -0.21(-0.24%)
May 15, 2003 87.58 87.58 87.58 87.58 0 +0.69(+0.79%)
May 14, 2003 86.89 86.89 86.89 86.89 0 -0.26(-0.30%)
May 13, 2003 87.15 87.15 87.15 87.15 0 -0.24(-0.27%)
May 12, 2003 87.39 87.39 87.39 87.39 0 +1.08(+1.25%)
May 09, 2003 86.31 86.31 86.31 86.31 0 +1.23(+1.45%)
May 08, 2003 85.08 85.08 85.08 85.08 0 -0.86(-1.00%)
May 07, 2003 85.94 85.94 85.94 85.94 0 -0.43(-0.50%)
May 06, 2003 86.37 86.37 86.37 86.37 0 +0.73(+0.85%)
May 05, 2003 85.64 85.64 85.64 85.64 0 -0.32(-0.37%)
May 02, 2003 85.96 85.96 85.96 85.96 0 +1.27(+1.50%)
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.