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 (%)
Mar 31, 2009 73.44 73.44 72.49 73.44 0 +0.95(+1.31%)
Mar 30, 2009 72.49 72.49 72.49 72.49 0 -4.15(-5.41%)
Mar 26, 2009 76.64 76.64 76.64 76.64 0 +1.23(+1.63%)
Mar 25, 2009 75.41 75.41 75.41 75.41 0 +0.72(+0.96%)
Mar 24, 2009 76.24 74.69 74.69 74.69 0 -1.55(-2.03%)
Mar 23, 2009 76.24 76.24 76.24 76.24 0 +5.04(+7.08%)
Mar 20, 2009 71.20 71.20 71.20 71.20 0 -1.43(-1.97%)
Mar 19, 2009 71.20 72.63 72.63 72.63 0 -0.94(-1.28%)
Mar 18, 2009 73.57 73.57 73.57 73.57 0 +1.49(+2.07%)
Mar 17, 2009 72.08 72.08 72.08 72.08 0 +2.24(+3.21%)
Mar 16, 2009 69.84 69.84 69.84 69.84 0 -0.25(-0.36%)
Mar 13, 2009 69.55 70.09 70.09 70.09 0 +0.54(+0.78%)
Mar 12, 2009 69.55 69.55 69.55 69.55 0 +2.73(+4.09%)
Mar 11, 2009 66.82 66.82 66.82 66.82 0 +0.19(+0.29%)
Mar 10, 2009 66.63 66.63 66.63 66.63 0 +3.98(+6.35%)
Mar 09, 2009 62.65 62.65 62.65 62.65 0 -0.61(-0.96%)
Mar 08, 2009 63.26 63.26 63.16 63.26 0 +0.00(+0.00%)
Mar 06, 2009 63.26 63.26 63.16 63.26 0 +0.10(+0.16%)
Mar 05, 2009 63.16 65.96 63.16 63.16 0 -2.80(-4.24%)
Mar 04, 2009 65.96 65.96 64.83 65.96 0 +1.13(+1.74%)
Mar 02, 2009 64.83 67.99 64.83 64.83 0 -3.16(-4.65%)
Feb 27, 2009 76.33 67.99 67.99 67.99 0 -1.64(-2.36%)
Feb 26, 2009 69.63 70.73 69.63 69.63 0 -1.10(-1.56%)
Feb 25, 2009 70.73 71.47 70.73 70.73 0 -0.74(-1.04%)
Feb 24, 2009 71.47 71.47 68.72 71.47 0 +2.75(+4.00%)
Feb 23, 2009 68.72 71.19 68.72 68.72 0 -2.47(-3.47%)
Feb 20, 2009 71.19 71.99 71.19 71.19 0 -0.80(-1.11%)
Feb 19, 2009 71.99 72.81 71.99 71.99 0 -0.82(-1.13%)
Feb 18, 2009 72.81 72.87 72.81 72.81 0 -0.06(-0.08%)
Feb 17, 2009 72.87 76.33 72.87 72.87 0 -3.46(-4.53%)
Feb 13, 2009 76.33 76.33 76.33 76.33 0 -0.77(-1.00%)
Feb 12, 2009 76.95 77.10 76.95 77.10 0 +0.15(+0.19%)
Feb 11, 2009 76.95 76.95 76.95 76.95 0 +0.64(+0.84%)
Feb 10, 2009 76.31 80.25 76.31 76.31 0 -3.94(-4.91%)
Feb 09, 2009 80.25 80.25 80.13 80.25 0 +0.12(+0.15%)
Feb 06, 2009 80.13 80.13 80.13 80.13 0 +2.13(+2.73%)
Feb 05, 2009 78.00 78.00 76.74 78.00 0 +1.26(+1.64%)
Feb 04, 2009 76.74 77.26 76.74 76.74 0 -0.52(-0.67%)
Feb 03, 2009 77.26 77.26 77.26 77.26 0 +1.21(+1.59%)
Feb 02, 2009 76.05 77.87 76.05 76.05 0 -1.82(-2.34%)
Jan 29, 2009 77.87 77.87 77.87 0 -2.66(-3.30%)
Jan 28, 2009 80.53 80.53 77.91 80.53 0 +2.62(+3.36%)
Jan 27, 2009 77.91 77.91 77.91 77.91 0 +0.85(+1.10%)
Jan 26, 2009 77.06 77.06 77.06 77.06 0 +0.42(+0.55%)
Jan 23, 2009 76.64 76.64 76.23 76.64 0 +0.41(+0.54%)
Jan 22, 2009 76.23 76.23 76.23 76.23 0 +2.06(+2.78%)
Jan 20, 2009 74.17 74.17 74.17 0 -4.13(-5.27%)
Jan 16, 2009 78.30 78.30 78.30 78.30 0 +0.59(+0.76%)
Jan 15, 2009 77.71 77.71 77.71 77.71 0 +0.11(+0.14%)
Jan 14, 2009 77.60 80.28 77.60 77.60 0 -2.68(-3.34%)
Jan 13, 2009 80.28 80.28 80.14 80.28 0 +0.14(+0.17%)
Jan 12, 2009 80.14 81.98 80.14 80.14 0 -1.84(-2.24%)
Jan 09, 2009 81.98 83.77 81.98 81.98 0 -1.79(-2.14%)
Jan 08, 2009 83.77 83.77 83.77 83.77 0 +0.29(+0.35%)
Jan 07, 2009 83.48 86.02 83.48 83.48 0 -2.54(-2.95%)
Jan 06, 2009 86.02 86.02 85.35 86.02 0 +0.67(+0.79%)
Jan 05, 2009 85.75 85.75 85.35 85.35 0 -0.40(-0.47%)
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.