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 )

490.59 +0.11 (+0.02%)
Daily Price Updated: 4:00 PM EDT, May 28, 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 30, 2004 108.78 108.78 108.78 108.78 0 -0.43(-0.39%)
Nov 29, 2004 109.21 109.21 109.21 109.21 0 -0.37(-0.34%)
Nov 26, 2004 109.58 109.58 109.58 109.58 0 +0.10(+0.09%)
Nov 24, 2004 109.48 109.48 109.48 109.48 0 +0.45(+0.41%)
Nov 23, 2004 109.03 109.03 109.03 109.03 0 -0.02(-0.02%)
Nov 22, 2004 109.05 109.05 109.05 109.05 0 +0.64(+0.59%)
Nov 19, 2004 108.41 108.41 108.41 108.41 0 -1.22(-1.11%)
Nov 18, 2004 109.63 109.63 109.63 109.63 0 +0.15(+0.14%)
Nov 17, 2004 109.48 109.48 109.48 109.48 0 +0.61(+0.56%)
Nov 16, 2004 108.87 108.87 108.87 108.87 0 -0.76(-0.69%)
Nov 15, 2004 109.63 109.63 109.63 109.63 0 -0.02(-0.02%)
Nov 12, 2004 109.65 109.65 109.65 109.65 0 +1.00(+0.92%)
Nov 11, 2004 108.65 108.65 108.65 108.65 0 +0.97(+0.90%)
Nov 10, 2004 107.68 107.68 107.68 107.68 0 -0.08(-0.07%)
Nov 09, 2004 107.76 107.76 107.76 107.76 0 -0.04(-0.04%)
Nov 08, 2004 107.80 107.80 107.80 107.80 0 -0.11(-0.10%)
Nov 05, 2004 107.91 107.91 107.91 107.91 0 +0.42(+0.39%)
Nov 04, 2004 107.49 107.49 107.49 107.49 0 +1.71(+1.62%)
Nov 03, 2004 105.78 105.78 105.78 105.78 0 +1.19(+1.14%)
Nov 02, 2004 104.59 104.59 104.59 104.59 0 +0.01(+0.01%)
Nov 01, 2004 104.58 104.58 104.58 104.58 0 +0.03(+0.03%)
Oct 29, 2004 104.55 104.55 104.55 104.55 0 +0.25(+0.24%)
Oct 28, 2004 104.30 104.30 104.30 104.30 0 +0.22(+0.21%)
Oct 27, 2004 104.08 104.08 104.08 104.08 0 +1.34(+1.30%)
Oct 26, 2004 102.74 102.74 102.74 102.74 0 +1.51(+1.49%)
Oct 25, 2004 101.23 101.23 101.23 101.23 0 -0.09(-0.09%)
Oct 22, 2004 101.32 101.32 101.32 101.32 0 -1.00(-0.98%)
Oct 21, 2004 102.32 102.32 102.32 102.32 0 +0.27(+0.26%)
Oct 20, 2004 102.05 102.05 102.05 102.05 0 +0.05(+0.05%)
Oct 19, 2004 102.00 102.00 102.00 102.00 0 -1.00(-0.97%)
Oct 18, 2004 103.00 103.00 103.00 103.00 0 +0.54(+0.53%)
Oct 15, 2004 102.46 102.46 102.46 102.46 0 +0.45(+0.44%)
Oct 14, 2004 102.01 102.01 102.01 102.01 0 -0.96(-0.93%)
Oct 13, 2004 102.97 102.97 102.97 102.97 0 -0.75(-0.72%)
Oct 12, 2004 103.72 103.72 103.72 103.72 0 -0.23(-0.22%)
Oct 11, 2004 103.95 103.95 103.95 103.95 0 +0.21(+0.20%)
Oct 08, 2004 103.74 103.74 103.74 103.74 0 -0.79(-0.76%)
Oct 07, 2004 104.53 104.53 104.53 104.53 0 -1.05(-0.99%)
Oct 06, 2004 105.58 105.58 105.58 105.58 0 +0.74(+0.71%)
Oct 05, 2004 104.84 104.84 104.84 104.84 0 -0.07(-0.07%)
Oct 04, 2004 104.91 104.91 104.91 104.91 0 +0.35(+0.33%)
Oct 01, 2004 104.56 104.56 104.56 104.56 0 +1.57(+1.52%)
Sep 30, 2004 102.99 102.99 102.99 102.99 0 -0.02(-0.02%)
Sep 29, 2004 103.01 103.01 103.01 103.01 0 +0.44(+0.43%)
Sep 28, 2004 102.57 102.57 102.57 102.57 0 +0.62(+0.61%)
Sep 27, 2004 101.95 101.95 101.95 101.95 0 -0.60(-0.59%)
Sep 24, 2004 102.55 102.55 102.55 102.55 0 -0.25(-0.24%)
Sep 23, 2004 102.80 102.80 102.80 102.80 0 -0.46(-0.45%)
Sep 22, 2004 103.26 103.26 103.26 103.26 0 -1.46(-1.39%)
Sep 21, 2004 104.72 104.72 104.72 104.72 0 +0.66(+0.63%)
Sep 20, 2004 104.06 104.06 104.06 104.06 0 -0.59(-0.56%)
Sep 17, 2004 104.65 104.65 104.65 104.65 0 +0.47(+0.45%)
Sep 16, 2004 104.18 104.18 104.18 104.18 0 +0.29(+0.28%)
Sep 15, 2004 103.89 103.89 103.89 103.89 0 -0.74(-0.71%)
Sep 14, 2004 104.63 104.63 104.63 104.63 0 +0.23(+0.22%)
Sep 13, 2004 104.40 104.40 104.40 104.40 0 +0.21(+0.20%)
Sep 10, 2004 104.19 104.19 104.19 104.19 0 +0.51(+0.49%)
Sep 09, 2004 103.68 103.68 103.68 103.68 0 +0.20(+0.19%)
Sep 08, 2004 103.48 103.48 103.48 103.48 0 -0.45(-0.43%)
Sep 07, 2004 103.93 103.93 103.93 103.93 0 +0.71(+0.69%)
Sep 03, 2004 103.22 103.22 103.22 103.22 0 -0.43(-0.41%)
Sep 02, 2004 103.65 103.65 103.65 103.65 0 +1.15(+1.12%)
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.