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 )

490.27 +0.59 (+0.12%)
Daily Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 98.39 95.63 95.63 95.63 0 -2.76(-2.81%)
Oct 29, 2009 96.22 98.39 98.39 98.39 0 +2.17(+2.26%)
Oct 28, 2009 98.12 96.22 96.22 96.22 0 -1.90(-1.94%)
Oct 27, 2009 98.12 98.12 98.12 98.12 0 -0.33(-0.34%)
Oct 26, 2009 99.62 98.45 98.45 98.45 0 -1.17(-1.17%)
Oct 23, 2009 99.62 99.62 99.62 99.62 0 -1.23(-1.22%)
Oct 22, 2009 99.78 100.85 100.85 100.85 0 +1.07(+1.07%)
Oct 21, 2009 100.66 99.78 99.78 99.78 0 -0.88(-0.87%)
Oct 20, 2009 100.66 100.66 100.66 100.66 0 -0.62(-0.61%)
Oct 19, 2009 101.28 101.28 101.28 101.28 0 +0.94(+0.94%)
Oct 16, 2009 100.34 100.34 100.34 100.34 0 -0.82(-0.81%)
Oct 15, 2009 101.16 101.16 101.16 101.16 0 +0.42(+0.42%)
Oct 14, 2009 100.74 100.74 100.74 100.74 0 +1.74(+1.76%)
Oct 13, 2009 99.00 99.00 99.00 99.00 0 -0.27(-0.27%)
Oct 12, 2009 99.27 99.27 99.27 99.27 0 +0.43(+0.44%)
Oct 09, 2009 98.84 98.84 98.84 98.84 0 +0.56(+0.57%)
Oct 08, 2009 97.32 98.28 98.28 98.28 0 +0.73(+0.75%)
Oct 07, 2009 97.55 97.55 97.55 97.55 0 +0.31(+0.32%)
Oct 06, 2009 97.24 97.24 97.24 97.24 0 +1.32(+1.38%)
Oct 05, 2009 95.92 95.92 95.92 95.92 0 +1.40(+1.48%)
Oct 02, 2009 94.52 94.52 94.52 94.52 0 -0.42(-0.44%)
Oct 01, 2009 97.45 94.94 94.94 94.94 0 -2.51(-2.58%)
Sep 30, 2009 97.45 97.45 97.45 97.45 0 -0.32(-0.33%)
Sep 29, 2009 97.77 97.77 97.77 97.77 0 -0.21(-0.21%)
Sep 28, 2009 97.98 97.98 97.98 97.98 0 +1.25(+1.29%)
Sep 25, 2009 96.73 96.73 96.73 96.73 0 -0.59(-0.61%)
Sep 24, 2009 97.32 97.32 97.32 97.32 0 -0.92(-0.94%)
Sep 23, 2009 98.24 98.24 98.24 98.24 0 -1.00(-1.01%)
Sep 22, 2009 99.24 99.24 99.24 99.24 0 +0.65(+0.66%)
Sep 21, 2009 98.59 98.59 98.59 98.59 0 -0.34(-0.34%)
Sep 18, 2009 98.93 98.93 98.93 98.93 0 +0.26(+0.26%)
Sep 17, 2009 98.67 98.67 98.67 98.67 0 -0.29(-0.29%)
Sep 16, 2009 98.96 98.96 98.96 98.96 0 +1.50(+1.54%)
Sep 15, 2009 97.46 97.46 97.46 97.46 0 +0.31(+0.32%)
Sep 14, 2009 97.15 97.15 97.15 97.15 0 +0.61(+0.63%)
Sep 11, 2009 96.54 96.54 96.54 96.54 0 -0.11(-0.11%)
Sep 10, 2009 96.65 96.65 96.65 96.65 0 +1.00(+1.05%)
Sep 09, 2009 95.65 95.65 95.65 95.65 0 +0.74(+0.78%)
Sep 08, 2009 94.91 94.91 94.91 94.91 0 +0.84(+0.89%)
Sep 04, 2009 94.07 94.07 94.07 94.07 0 +1.23(+1.32%)
Sep 03, 2009 92.84 92.84 92.84 92.84 0 +0.79(+0.86%)
Sep 02, 2009 92.05 92.05 92.05 92.05 0 -0.28(-0.30%)
Sep 01, 2009 92.33 92.33 92.33 92.33 0 -2.09(-2.21%)
Aug 31, 2009 94.42 94.42 94.42 94.42 0 -0.76(-0.80%)
Aug 28, 2009 95.18 95.18 95.18 95.18 0 -0.18(-0.19%)
Aug 27, 2009 95.36 95.36 95.36 95.36 0 +0.27(+0.28%)
Aug 26, 2009 95.09 95.09 95.09 95.09 0 +0.03(+0.03%)
Aug 25, 2009 95.06 95.06 95.06 95.06 0 +0.22(+0.23%)
Aug 24, 2009 91.14 94.84 94.84 94.84 0 -0.05(-0.05%)
Aug 21, 2009 91.14 94.89 94.89 94.89 0 +1.75(+1.88%)
Aug 20, 2009 93.14 93.14 93.14 93.14 0 +1.01(+1.10%)
Aug 19, 2009 91.14 92.13 92.13 92.13 0 +0.64(+0.70%)
Aug 18, 2009 91.49 91.49 91.49 91.49 0 +0.94(+1.04%)
Aug 17, 2009 90.55 90.55 90.55 90.55 0 -2.23(-2.40%)
Aug 14, 2009 92.93 92.78 92.78 92.78 0 -0.80(-0.85%)
Aug 13, 2009 92.93 93.58 92.93 93.58 0 +0.65(+0.70%)
Aug 12, 2009 92.93 92.93 92.93 92.93 0 +1.09(+1.19%)
Aug 11, 2009 91.84 91.84 91.84 91.84 0 -1.15(-1.24%)
Aug 10, 2009 92.99 92.99 92.99 92.99 0 -0.31(-0.33%)
Aug 07, 2009 93.30 93.30 93.30 93.30 0 +1.23(+1.34%)
Aug 06, 2009 92.07 92.07 92.07 92.07 0 -0.51(-0.55%)
Aug 05, 2009 92.58 92.58 92.58 92.58 0 -0.24(-0.26%)
Aug 04, 2009 92.82 92.82 92.82 92.82 0 +0.28(+0.30%)
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.