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 (%)
Nov 28, 2003 98.03 98.03 98.03 98.03 0 -0.02(-0.02%)
Nov 26, 2003 98.05 98.05 98.05 98.05 0 +0.44(+0.45%)
Nov 25, 2003 97.61 97.61 97.61 97.61 0 +0.18(+0.18%)
Nov 24, 2003 97.43 97.43 97.43 97.43 0 +1.55(+1.62%)
Nov 21, 2003 95.88 95.88 95.88 95.88 0 +0.16(+0.17%)
Nov 20, 2003 95.72 95.72 95.72 95.72 0 -0.81(-0.84%)
Nov 19, 2003 96.53 96.53 96.53 96.53 0 +0.77(+0.80%)
Nov 18, 2003 95.76 95.76 95.76 95.76 0 -0.87(-0.90%)
Nov 17, 2003 96.63 96.63 96.63 96.63 0 -0.62(-0.64%)
Nov 14, 2003 97.25 97.25 97.25 97.25 0 -0.73(-0.75%)
Nov 13, 2003 97.98 97.98 97.98 97.98 0 -0.02(-0.02%)
Nov 12, 2003 98.00 98.00 98.00 98.00 0 +1.15(+1.19%)
Nov 11, 2003 96.85 96.85 96.85 96.85 0 -0.05(-0.05%)
Nov 10, 2003 96.90 96.90 96.90 96.90 0 -0.56(-0.57%)
Nov 07, 2003 97.46 97.46 97.46 97.46 0 -0.43(-0.44%)
Nov 06, 2003 97.89 97.89 97.89 97.89 0 +0.58(+0.60%)
Nov 05, 2003 97.31 97.31 97.31 97.31 0 -0.11(-0.11%)
Nov 04, 2003 97.42 97.42 97.42 97.42 0 -0.53(-0.54%)
Nov 03, 2003 97.95 97.95 97.95 97.95 0 +0.76(+0.78%)
Oct 31, 2003 97.19 97.19 97.19 97.19 0 +0.35(+0.36%)
Oct 30, 2003 96.84 96.84 96.84 96.84 0 -0.08(-0.08%)
Oct 29, 2003 96.92 96.92 96.92 96.92 0 +0.14(+0.14%)
Oct 28, 2003 96.78 96.78 96.78 96.78 0 +1.45(+1.52%)
Oct 27, 2003 95.33 95.33 95.33 95.33 0 +0.20(+0.21%)
Oct 24, 2003 95.13 95.13 95.13 95.13 0 -0.45(-0.47%)
Oct 23, 2003 95.58 95.58 95.58 95.58 0 +0.32(+0.34%)
Oct 22, 2003 95.26 95.26 95.26 95.26 0 -1.44(-1.49%)
Oct 21, 2003 96.70 96.70 96.70 96.70 0 +0.12(+0.12%)
Oct 20, 2003 96.58 96.58 96.58 96.58 0 +0.50(+0.52%)
Oct 17, 2003 96.08 96.08 96.08 96.08 0 -1.00(-1.03%)
Oct 16, 2003 97.08 97.08 97.08 97.08 0 +0.31(+0.32%)
Oct 15, 2003 96.77 96.77 96.77 96.77 0 -0.23(-0.24%)
Oct 14, 2003 97.00 97.00 97.00 97.00 0 +0.38(+0.39%)
Oct 13, 2003 96.62 96.62 96.62 96.62 0 +0.67(+0.70%)
Oct 10, 2003 95.95 95.95 95.95 95.95 0 -0.05(-0.05%)
Oct 09, 2003 96.00 96.00 96.00 96.00 0 +0.45(+0.47%)
Oct 08, 2003 95.55 95.55 95.55 95.55 0 -0.47(-0.49%)
Oct 07, 2003 96.02 96.02 96.02 96.02 0 +0.46(+0.48%)
Oct 06, 2003 95.56 95.56 95.56 95.56 0 +0.41(+0.43%)
Oct 03, 2003 95.15 95.15 95.15 95.15 0 +0.89(+0.94%)
Oct 02, 2003 94.26 94.26 94.26 94.26 0 +0.20(+0.21%)
Oct 01, 2003 94.06 94.06 94.06 94.06 0 +2.06(+2.24%)
Sep 30, 2003 92.00 92.00 92.00 92.00 0 -0.98(-1.05%)
Sep 29, 2003 92.98 92.98 92.98 92.98 0 +0.90(+0.98%)
Sep 26, 2003 92.08 92.08 92.08 92.08 0 -0.94(-1.01%)
Sep 25, 2003 93.02 93.02 93.02 93.02 0 -0.55(-0.59%)
Sep 24, 2003 93.57 93.57 93.57 93.57 0 -1.82(-1.91%)
Sep 23, 2003 95.39 95.39 95.39 95.39 0 +0.58(+0.61%)
Sep 22, 2003 94.81 94.81 94.81 94.81 0 -1.25(-1.30%)
Sep 19, 2003 96.06 96.06 96.06 96.06 0 -0.30(-0.31%)
Sep 18, 2003 96.36 96.36 96.36 96.36 0 +1.26(+1.32%)
Sep 17, 2003 95.10 95.10 95.10 95.10 0 -0.31(-0.32%)
Sep 16, 2003 95.41 95.41 95.41 95.41 0 +1.35(+1.44%)
Sep 15, 2003 94.06 94.06 94.06 94.06 0 -0.36(-0.38%)
Sep 12, 2003 94.42 94.42 94.42 94.42 0 +0.21(+0.22%)
Sep 11, 2003 94.21 94.21 94.21 94.21 0 +0.53(+0.57%)
Sep 10, 2003 93.68 93.68 93.68 93.68 0 -1.12(-1.18%)
Sep 09, 2003 94.80 94.80 94.80 94.80 0 -0.79(-0.83%)
Sep 08, 2003 95.59 95.59 95.59 95.59 0 +0.96(+1.01%)
Sep 05, 2003 94.63 94.63 94.63 94.63 0 -0.61(-0.64%)
Sep 04, 2003 95.24 95.24 95.24 95.24 0 +0.16(+0.17%)
Sep 03, 2003 95.08 95.08 95.08 95.08 0 +0.42(+0.44%)
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.