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 (%)
Dec 31, 2008 83.09 83.09 83.09 0 +1.16(+1.42%)
Dec 30, 2008 81.93 81.93 79.97 81.93 0 +1.96(+2.45%)
Dec 29, 2008 79.97 79.97 79.97 79.97 0 -0.26(-0.32%)
Dec 26, 2008 80.23 80.23 80.23 80.23 0 -0.27(-0.34%)
Dec 24, 2008 80.63 80.50 80.50 80.50 0 +0.50(+0.62%)
Dec 23, 2008 80.00 80.78 80.00 80.00 0 -0.78(-0.97%)
Dec 22, 2008 80.78 82.27 80.78 80.78 0 -1.49(-1.81%)
Dec 19, 2008 82.27 82.27 82.27 82.27 0 +0.22(+0.27%)
Dec 18, 2008 82.05 83.81 82.05 82.05 0 -1.76(-2.10%)
Dec 17, 2008 83.81 83.81 83.81 83.81 0 -0.81(-0.96%)
Dec 16, 2008 84.62 84.62 84.62 84.62 0 +4.13(+5.13%)
Dec 15, 2008 80.49 81.51 80.49 80.49 0 -1.02(-1.25%)
Dec 12, 2008 81.51 81.51 80.94 81.51 0 +0.57(+0.70%)
Dec 11, 2008 80.94 80.94 80.94 80.94 0 -2.35(-2.82%)
Dec 10, 2008 83.29 83.29 82.31 83.29 0 +0.98(+1.19%)
Dec 09, 2008 82.31 84.25 82.31 82.31 0 -1.94(-2.30%)
Dec 08, 2008 84.25 84.25 81.12 84.25 0 +3.13(+3.86%)
Dec 05, 2008 81.12 81.12 78.27 81.12 0 +2.85(+3.64%)
Dec 04, 2008 80.63 80.63 78.27 78.27 0 -2.36(-2.93%)
Dec 03, 2008 78.56 80.63 78.56 80.63 0 +2.07(+2.63%)
Dec 02, 2008 78.56 78.56 75.54 78.56 0 +3.02(+4.00%)
Dec 01, 2008 75.54 75.54 75.54 75.54 0 -7.39(-8.91%)
Nov 28, 2008 82.93 82.93 82.93 82.93 0 +0.79(+0.96%)
Nov 26, 2008 82.14 82.14 82.14 82.14 0 +2.84(+3.58%)
Nov 25, 2008 79.30 79.30 78.78 79.30 0 +0.52(+0.66%)
Nov 24, 2008 78.78 78.78 73.99 78.78 0 +4.79(+6.47%)
Nov 21, 2008 73.99 73.99 69.57 73.99 0 +4.42(+6.35%)
Nov 20, 2008 69.57 69.57 69.57 69.57 0 -5.01(-6.72%)
Nov 19, 2008 74.58 79.43 74.58 74.58 0 -4.85(-6.11%)
Nov 18, 2008 79.43 79.43 78.63 79.43 0 +0.80(+1.02%)
Nov 17, 2008 78.63 78.63 78.63 78.63 0 -2.07(-2.57%)
Nov 14, 2008 80.70 84.20 80.70 80.70 0 -3.50(-4.16%)
Nov 13, 2008 84.20 84.20 78.75 84.20 0 +5.45(+6.92%)
Nov 12, 2008 78.75 83.01 78.75 78.75 0 -4.26(-5.13%)
Nov 11, 2008 83.01 84.89 83.01 83.01 0 -1.88(-2.21%)
Nov 10, 2008 84.89 85.96 84.89 84.89 0 -1.07(-1.24%)
Nov 07, 2008 85.96 85.96 83.52 85.96 0 +2.44(+2.92%)
Nov 06, 2008 83.52 83.52 83.52 83.52 0 -4.40(-5.00%)
Nov 05, 2008 87.92 92.75 87.92 87.92 0 -4.83(-5.21%)
Nov 04, 2008 92.75 92.75 89.12 92.75 0 +3.63(+4.07%)
Nov 03, 2008 89.12 89.34 89.12 89.12 0 -0.22(-0.25%)
Oct 31, 2008 89.34 89.34 89.34 89.34 0 +1.35(+1.53%)
Oct 30, 2008 87.99 87.99 87.99 87.99 0 +2.24(+2.61%)
Oct 29, 2008 85.75 85.75 85.75 85.75 0 -0.95(-1.10%)
Oct 28, 2008 86.70 86.70 86.70 86.70 0 +8.45(+10.80%)
Oct 27, 2008 78.25 78.25 78.25 78.25 0 -2.57(-3.18%)
Oct 24, 2008 80.82 80.82 80.82 80.82 0 -2.90(-3.46%)
Oct 23, 2008 83.72 83.72 82.67 83.72 0 +1.05(+1.27%)
Oct 22, 2008 82.67 88.03 82.67 82.67 0 -5.36(-6.09%)
Oct 21, 2008 88.03 90.82 88.03 88.03 0 -2.79(-3.07%)
Oct 20, 2008 90.82 90.82 86.69 90.82 0 +4.13(+4.76%)
Oct 17, 2008 86.69 87.23 86.69 86.69 0 -0.54(-0.62%)
Oct 16, 2008 87.23 87.23 87.23 87.23 0 +3.56(+4.25%)
Oct 15, 2008 83.67 83.67 83.67 83.67 0 -8.79(-9.51%)
Oct 13, 2008 92.46 92.46 92.46 92.46 0 +9.59(+11.57%)
Oct 10, 2008 82.87 83.84 82.87 82.87 0 -0.97(-1.16%)
Oct 09, 2008 83.84 83.84 83.84 83.84 0 -6.91(-7.61%)
Oct 08, 2008 90.75 91.74 90.75 90.75 0 -6.58(-6.76%)
Oct 06, 2008 97.33 97.33 97.33 0 -3.90(-3.85%)
Oct 03, 2008 101.23 102.61 101.23 101.23 0 -1.38(-1.34%)
Oct 02, 2008 102.61 106.90 102.61 102.61 0 -4.29(-4.01%)
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.