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 )

506.56 +3.91 (+0.78%)
Daily Price Updated: 4:00 PM EDT, Jun 17, 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, 2009 102.67 102.67 102.67 0 -1.04(-1.00%)
Dec 30, 2009 103.68 103.71 103.71 103.71 0 +0.03(+0.03%)
Dec 29, 2009 103.68 103.68 103.68 103.68 0 -0.13(-0.13%)
Dec 28, 2009 104.34 103.81 103.81 103.81 0 -0.53(-0.51%)
Dec 24, 2009 104.34 104.34 104.34 104.34 0 +0.55(+0.53%)
Dec 23, 2009 103.52 103.79 103.79 103.79 0 +0.27(+0.26%)
Dec 22, 2009 103.15 103.52 103.52 103.52 0 +0.37(+0.36%)
Dec 21, 2009 102.07 103.15 103.15 103.15 0 +1.08(+1.06%)
Dec 18, 2009 102.07 102.07 102.07 102.07 0 +0.59(+0.58%)
Dec 17, 2009 101.48 101.48 101.48 101.48 0 -1.21(-1.18%)
Dec 16, 2009 102.69 102.69 102.69 102.69 0 +0.12(+0.12%)
Dec 15, 2009 102.57 102.57 102.57 102.57 0 -0.57(-0.55%)
Dec 14, 2009 103.14 103.14 103.14 103.14 0 +0.72(+0.70%)
Dec 11, 2009 102.03 102.42 102.42 102.42 0 +0.39(+0.38%)
Dec 10, 2009 102.03 102.03 102.03 102.03 0 +0.60(+0.59%)
Dec 09, 2009 101.05 101.43 101.43 101.43 0 +0.38(+0.38%)
Dec 08, 2009 102.08 101.05 101.05 101.05 0 -1.03(-1.01%)
Dec 07, 2009 102.33 102.08 102.08 102.08 0 -0.25(-0.24%)
Dec 04, 2009 101.77 102.33 102.33 102.33 0 +0.56(+0.55%)
Dec 03, 2009 101.77 101.77 101.77 101.77 0 -0.86(-0.84%)
Dec 02, 2009 102.63 102.63 102.63 102.63 0 +0.05(+0.05%)
Dec 01, 2009 102.58 102.58 102.58 102.58 0 +1.23(+1.21%)
Nov 30, 2009 101.35 101.35 101.35 101.35 0 +0.39(+0.39%)
Nov 27, 2009 100.96 100.96 100.96 100.96 0 -1.75(-1.70%)
Nov 25, 2009 102.71 102.71 102.71 102.71 0 +0.47(+0.46%)
Nov 24, 2009 102.24 102.24 102.24 102.24 0 -0.04(-0.04%)
Nov 23, 2009 102.28 102.28 102.28 102.28 0 +1.37(+1.36%)
Nov 20, 2009 100.91 100.91 100.91 100.91 0 -0.30(-0.30%)
Nov 19, 2009 101.21 101.21 101.21 101.21 0 -1.38(-1.35%)
Nov 18, 2009 102.59 102.59 102.59 102.59 0 -0.03(-0.03%)
Nov 17, 2009 102.62 102.62 102.62 102.62 0 +0.10(+0.10%)
Nov 16, 2009 102.52 102.52 102.52 102.52 0 +1.48(+1.46%)
Nov 13, 2009 101.04 101.04 101.04 101.04 0 +0.58(+0.58%)
Nov 12, 2009 100.46 100.46 100.46 100.46 0 -1.03(-1.01%)
Nov 11, 2009 101.49 101.49 101.49 101.49 0 +0.51(+0.51%)
Nov 10, 2009 100.96 100.98 100.98 100.98 0 +0.02(+0.02%)
Nov 09, 2009 98.74 100.96 100.96 100.96 0 +2.22(+2.25%)
Nov 06, 2009 98.48 98.74 98.74 98.74 0 +0.26(+0.26%)
Nov 05, 2009 96.62 98.48 98.48 98.48 0 +1.86(+1.93%)
Nov 04, 2009 96.48 96.62 96.62 96.62 0 +0.14(+0.15%)
Nov 03, 2009 96.48 96.48 96.48 96.48 0 +0.23(+0.24%)
Nov 02, 2009 96.25 96.25 96.25 96.25 0 +0.62(+0.65%)
Oct 30, 2009 98.39 95.63 95.63 95.63 0 -2.76(-2.81%)
Oct 29, 2009 96.22 98.39 98.39 98.39 0 +2.17(+2.26%)
Oct 28, 2009 98.12 96.22 96.22 96.22 0 -1.90(-1.94%)
Oct 27, 2009 98.12 98.12 98.12 98.12 0 -0.33(-0.34%)
Oct 26, 2009 99.62 98.45 98.45 98.45 0 -1.17(-1.17%)
Oct 23, 2009 99.62 99.62 99.62 99.62 0 -1.23(-1.22%)
Oct 22, 2009 99.78 100.85 100.85 100.85 0 +1.07(+1.07%)
Oct 21, 2009 100.66 99.78 99.78 99.78 0 -0.88(-0.87%)
Oct 20, 2009 100.66 100.66 100.66 100.66 0 -0.62(-0.61%)
Oct 19, 2009 101.28 101.28 101.28 101.28 0 +0.94(+0.94%)
Oct 16, 2009 100.34 100.34 100.34 100.34 0 -0.82(-0.81%)
Oct 15, 2009 101.16 101.16 101.16 101.16 0 +0.42(+0.42%)
Oct 14, 2009 100.74 100.74 100.74 100.74 0 +1.74(+1.76%)
Oct 13, 2009 99.00 99.00 99.00 99.00 0 -0.27(-0.27%)
Oct 12, 2009 99.27 99.27 99.27 99.27 0 +0.43(+0.44%)
Oct 09, 2009 98.84 98.84 98.84 98.84 0 +0.56(+0.57%)
Oct 08, 2009 97.32 98.28 98.28 98.28 0 +0.73(+0.75%)
Oct 07, 2009 97.55 97.55 97.55 97.55 0 +0.31(+0.32%)
Oct 06, 2009 97.24 97.24 97.24 97.24 0 +1.32(+1.38%)
Oct 05, 2009 95.92 95.92 95.92 95.92 0 +1.40(+1.48%)
Oct 02, 2009 94.52 94.52 94.52 94.52 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.