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 )

502.65 -0.08 (-0.02%)
Daily Price Updated: 4:00 PM EDT, Jun 14, 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, 2006 129.43 129.43 129.43 129.43 0 +0.10(+0.08%)
Nov 29, 2006 129.33 129.33 129.33 129.33 0 +1.24(+0.97%)
Nov 28, 2006 128.09 128.09 128.09 128.09 0 +0.46(+0.36%)
Nov 27, 2006 127.63 127.63 127.63 127.63 0 -1.75(-1.35%)
Nov 24, 2006 129.38 129.38 129.38 129.38 0 -0.47(-0.36%)
Nov 22, 2006 129.85 129.85 129.85 129.85 0 +0.32(+0.25%)
Nov 21, 2006 129.53 129.53 129.53 129.53 0 +0.21(+0.16%)
Nov 20, 2006 129.32 129.32 129.32 129.32 0 -0.06(-0.05%)
Nov 17, 2006 129.38 129.38 129.38 129.38 0 +0.14(+0.11%)
Nov 16, 2006 129.24 129.24 129.24 129.24 0 +0.29(+0.22%)
Nov 15, 2006 128.95 128.95 128.95 128.95 0 +0.34(+0.26%)
Nov 14, 2006 128.61 128.61 128.61 128.61 0 +0.83(+0.65%)
Nov 13, 2006 127.78 127.78 127.78 127.78 0 +0.35(+0.27%)
Nov 10, 2006 127.43 127.43 127.43 127.43 0 +0.24(+0.19%)
Nov 09, 2006 127.19 127.19 127.19 127.19 0 -0.66(-0.52%)
Nov 08, 2006 127.85 127.85 127.85 127.85 0 +0.30(+0.24%)
Nov 07, 2006 127.55 127.55 127.55 127.55 0 +0.28(+0.22%)
Nov 06, 2006 127.27 127.27 127.27 127.27 0 +1.43(+1.14%)
Nov 03, 2006 125.84 125.84 125.84 125.84 0 -0.27(-0.21%)
Nov 02, 2006 126.11 126.11 126.11 126.11 0 -0.01(-0.01%)
Nov 01, 2006 126.12 126.12 126.12 126.12 0 -0.92(-0.72%)
Oct 31, 2006 127.04 127.04 127.04 127.04 0 +0.00(+0.00%)
Oct 30, 2006 127.04 127.04 127.04 127.04 0 +0.06(+0.05%)
Oct 27, 2006 126.98 126.98 126.98 126.98 0 -1.06(-0.83%)
Oct 26, 2006 128.04 128.04 128.04 128.04 0 +0.63(+0.49%)
Oct 25, 2006 127.41 127.41 127.41 127.41 0 +0.45(+0.35%)
Oct 24, 2006 126.96 126.96 126.96 126.96 0 +0.03(+0.02%)
Oct 23, 2006 126.93 126.93 126.93 126.93 0 +0.77(+0.61%)
Oct 20, 2006 126.16 126.16 126.16 126.16 0 +0.16(+0.13%)
Oct 19, 2006 126.00 126.00 126.00 126.00 0 +0.09(+0.07%)
Oct 18, 2006 125.91 125.91 125.91 125.91 0 +0.19(+0.15%)
Oct 17, 2006 125.72 125.72 125.72 125.72 0 -0.46(-0.36%)
Oct 16, 2006 126.18 126.18 126.18 126.18 0 +0.32(+0.25%)
Oct 13, 2006 125.86 125.86 125.86 125.86 0 +0.25(+0.20%)
Oct 12, 2006 125.61 125.61 125.61 125.61 0 +1.19(+0.96%)
Oct 11, 2006 124.42 124.42 124.42 124.42 0 -0.31(-0.25%)
Oct 10, 2006 124.73 124.73 124.73 124.73 0 +0.26(+0.21%)
Oct 09, 2006 124.47 124.47 124.47 124.47 0 +0.10(+0.08%)
Oct 06, 2006 124.37 124.37 124.37 124.37 0 -0.34(-0.27%)
Oct 05, 2006 124.71 124.71 124.71 124.71 0 +0.31(+0.25%)
Oct 04, 2006 124.40 124.40 124.40 124.40 0 +1.51(+1.23%)
Oct 03, 2006 122.89 122.89 122.89 122.89 0 +0.27(+0.22%)
Oct 02, 2006 122.62 122.62 122.62 122.62 0 -0.42(-0.34%)
Sep 29, 2006 123.04 123.04 123.04 123.04 0 -0.31(-0.25%)
Sep 28, 2006 123.35 123.35 123.35 123.35 0 +0.24(+0.19%)
Sep 27, 2006 123.11 123.11 123.11 123.11 0 +0.05(+0.04%)
Sep 26, 2006 122.14 123.06 123.06 123.06 0 +1.98(+1.64%)
Sep 25, 2006 121.08 121.08 121.08 121.08 0 +0.00(+0.00%)
Sep 22, 2006 121.08 121.90 121.08 121.08 0 -0.82(-0.67%)
Sep 21, 2006 121.90 121.90 121.90 121.90 0 -0.63(-0.51%)
Sep 20, 2006 122.53 122.53 122.53 122.53 0 +0.63(+0.52%)
Sep 19, 2006 121.90 121.90 121.90 121.90 0 -0.26(-0.21%)
Sep 18, 2006 122.16 122.16 122.16 122.16 0 +0.12(+0.10%)
Sep 15, 2006 122.04 122.04 122.04 122.04 0 +0.33(+0.27%)
Sep 14, 2006 121.71 121.87 121.71 121.71 0 -0.16(-0.13%)
Sep 13, 2006 121.87 121.87 121.87 121.87 0 +0.49(+0.40%)
Sep 12, 2006 121.38 121.38 121.38 121.38 0 +1.26(+1.05%)
Sep 11, 2006 120.12 120.12 120.12 120.12 0 +0.06(+0.05%)
Sep 08, 2006 120.06 120.06 120.06 120.06 0 +0.46(+0.38%)
Sep 07, 2006 119.60 119.60 119.60 119.60 0 -0.58(-0.48%)
Sep 06, 2006 120.18 120.18 120.18 120.18 0 -1.18(-0.97%)
Sep 05, 2006 121.36 121.36 121.36 121.36 0 +0.21(+0.17%)
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.