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 )

507.85 +1.29 (+0.25%)
Daily Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2003 79.02 79.02 79.02 79.02 0 +1.03(+1.32%)
Jan 30, 2003 77.99 77.99 77.99 77.99 0 -1.81(-2.27%)
Jan 29, 2003 79.80 79.80 79.80 79.80 0 +0.55(+0.69%)
Jan 28, 2003 79.25 79.25 79.25 79.25 0 +1.02(+1.30%)
Jan 27, 2003 78.23 78.23 78.23 78.23 0 -1.28(-1.61%)
Jan 24, 2003 79.51 79.51 79.51 79.51 0 -2.40(-2.93%)
Jan 23, 2003 81.91 81.91 81.91 81.91 0 +0.83(+1.02%)
Jan 22, 2003 81.08 81.08 81.08 81.08 0 -0.85(-1.04%)
Jan 21, 2003 81.93 81.93 81.93 81.93 0 -1.31(-1.57%)
Jan 17, 2003 83.24 83.24 83.24 83.24 0 -1.18(-1.40%)
Jan 16, 2003 84.42 84.42 84.42 84.42 0 -0.33(-0.39%)
Jan 15, 2003 84.75 84.75 84.75 84.75 0 -1.23(-1.43%)
Jan 14, 2003 85.98 85.98 85.98 85.98 0 +0.50(+0.58%)
Jan 13, 2003 85.48 85.48 85.48 85.48 0 -0.12(-0.14%)
Jan 10, 2003 85.60 85.60 85.60 85.60 0 +0.00(+0.00%)
Jan 09, 2003 85.60 85.60 85.60 85.60 0 +1.63(+1.94%)
Jan 08, 2003 83.97 83.97 83.97 83.97 0 -1.17(-1.37%)
Jan 07, 2003 85.14 85.14 85.14 85.14 0 -0.56(-0.65%)
Jan 06, 2003 85.70 85.70 85.70 85.70 0 +1.88(+2.24%)
Jan 03, 2003 83.82 83.82 83.82 83.82 0 -0.04(-0.05%)
Jan 02, 2003 83.86 83.86 83.86 83.86 0 +2.71(+3.34%)
Dec 31, 2002 81.15 81.15 81.15 81.15 0 +0.05(+0.06%)
Dec 30, 2002 81.10 81.10 81.10 81.10 0 +0.37(+0.46%)
Dec 27, 2002 80.73 80.73 80.73 80.73 0 -1.72(-2.09%)
Dec 26, 2002 82.45 82.45 82.45 82.45 0 -0.25(-0.30%)
Dec 24, 2002 82.70 82.70 82.70 82.70 0 -0.46(-0.55%)
Dec 23, 2002 83.16 83.16 83.16 83.16 0 +0.15(+0.18%)
Dec 20, 2002 83.01 83.01 83.01 83.01 0 +1.06(+1.29%)
Dec 19, 2002 81.95 81.95 81.95 81.95 0 -0.61(-0.74%)
Dec 18, 2002 82.56 82.56 82.56 82.56 0 -1.11(-1.33%)
Dec 17, 2002 83.67 83.67 83.67 83.67 0 -0.67(-0.79%)
Dec 16, 2002 84.34 84.34 84.34 84.34 0 +1.94(+2.35%)
Dec 13, 2002 82.40 82.40 82.40 82.40 0 -1.12(-1.34%)
Dec 12, 2002 83.52 83.52 83.52 83.52 0 -0.31(-0.37%)
Dec 11, 2002 83.83 83.83 83.83 83.83 0 +0.06(+0.07%)
Dec 10, 2002 83.77 83.77 83.77 83.77 0 +1.16(+1.40%)
Dec 09, 2002 82.61 82.61 82.61 82.61 0 -1.88(-2.23%)
Dec 06, 2002 84.49 84.49 84.49 84.49 0 +0.53(+0.63%)
Dec 05, 2002 83.96 83.96 83.96 83.96 0 -1.02(-1.20%)
Dec 04, 2002 84.98 84.98 84.98 84.98 0 -0.26(-0.31%)
Dec 03, 2002 85.24 85.24 85.24 85.24 0 -1.28(-1.48%)
Dec 02, 2002 86.52 86.52 86.52 86.52 0 -0.16(-0.18%)
Nov 29, 2002 86.68 86.68 86.68 86.68 0 -0.23(-0.26%)
Nov 27, 2002 86.91 86.91 86.91 86.91 0 +2.37(+2.80%)
Nov 26, 2002 84.54 84.54 84.54 84.54 0 -1.79(-2.07%)
Nov 25, 2002 86.33 86.33 86.33 86.33 0 +0.21(+0.24%)
Nov 22, 2002 86.12 86.12 86.12 86.12 0 -0.30(-0.35%)
Nov 21, 2002 86.42 86.42 86.42 86.42 0 +1.82(+2.15%)
Nov 20, 2002 84.60 84.60 84.60 84.60 0 +1.62(+1.95%)
Nov 19, 2002 82.98 82.98 82.98 82.98 0 -0.33(-0.40%)
Nov 18, 2002 83.31 83.31 83.31 83.31 0 -0.87(-1.03%)
Nov 15, 2002 84.18 84.18 84.18 84.18 0 +0.52(+0.62%)
Nov 14, 2002 83.66 83.66 83.66 83.66 0 +2.02(+2.47%)
Nov 13, 2002 81.64 81.64 81.64 81.64 0 -0.01(-0.01%)
Nov 12, 2002 81.65 81.65 81.65 81.65 0 +0.63(+0.78%)
Nov 11, 2002 81.02 81.02 81.02 81.02 0 -1.72(-2.08%)
Nov 08, 2002 82.74 82.74 82.74 82.74 0 -0.73(-0.87%)
Nov 07, 2002 83.47 83.47 83.47 83.47 0 -1.93(-2.26%)
Nov 06, 2002 85.40 85.40 85.40 85.40 0 +0.79(+0.93%)
Nov 05, 2002 84.61 84.61 84.61 84.61 0 +0.66(+0.79%)
Nov 04, 2002 83.95 83.95 83.95 83.95 0 +0.68(+0.82%)
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.